KissMeData/200130/price/prices-20230701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

75 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	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	20230731	160921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17120	-160	5	-0.93	918931790	53540	82.38	17250	17390	16960	22450	12100	17280	17163.57	2.76	0	1006	17593	17436	17193	17036	16793	17315	16915	148	5175	500	12780	10	1	29543558	5058	12.49	1.26	12	0.18	1371.00	13599.00	31000	20230125	-44.77	15990	20230726	7.07	31000	-44.77	20230125	15990	7.07	20230726	31000	-44.77	20230125	15990	7.07	20230726	1.54	Y	200130	500	147 억	815630	N	N	14399	N	N
3	20230731	150922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17240	-40	5	-0.23	839088000	48895	75.23	17250	17390	16960	22450	12100	17280	17161.02	2.76	0	-977	17593	17436	17193	17036	16793	17315	16915	148	5175	500	12780	10	1	29543558	5093	12.57	1.27	12	0.17	1371.00	13599.00	31000	20230125	-44.39	15990	20230726	7.82	31000	-44.39	20230125	15990	7.82	20230726	31000	-44.39	20230125	15990	7.82	20230726	1.54	Y	200130	500	147 억	815630	N	N	12100	N	N
4	20230731	140926	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17250	-30	5	-0.17	640779230	37447	57.62	17250	17290	16960	22450	12100	17280	17111.63	2.76	0	1709	17593	17436	17193	17036	16793	17315	16915	148	5175	500	12780	10	1	29543558	5096	12.58	1.27	12	0.13	1371.00	13599.00	31000	20230125	-44.35	15990	20230726	7.88	31000	-44.35	20230125	15990	7.88	20230726	31000	-44.35	20230125	15990	7.88	20230726	1.54	Y	200130	500	147 억	815630	N	N	12100	N	N
5	20230731	130925	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17100	-180	5	-1.04	564395540	33003	50.78	17250	17290	16960	22450	12100	17280	17101.34	2.76	0	2807	17593	17436	17193	17036	16793	17315	16915	148	5175	500	12780	10	1	29543558	5052	12.47	1.26	12	0.11	1371.00	13599.00	31000	20230125	-44.84	15990	20230726	6.94	31000	-44.84	20230125	15990	6.94	20230726	31000	-44.84	20230125	15990	6.94	20230726	1.54	Y	200130	500	147 억	815630	N	N	12100	N	N
6	20230731	120934	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17100	-180	5	-1.04	513216970	30009	46.17	17250	17290	16960	22450	12100	17280	17102.10	2.76	0	1983	17593	17436	17193	17036	16793	17315	16915	148	5175	500	12780	10	1	29543558	5052	12.47	1.26	12	0.10	1371.00	13599.00	31000	20230125	-44.84	15990	20230726	6.94	31000	-44.84	20230125	15990	6.94	20230726	31000	-44.84	20230125	15990	6.94	20230726	1.54	Y	200130	500	147 억	815630	N	N	12100	N	N
7	20230731	110937	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17180	-100	5	-0.58	450423230	26351	40.54	17250	17290	16960	22450	12100	17280	17093.21	2.76	0	2316	17593	17436	17193	17036	16793	17315	16915	148	5175	500	12780	10	1	29543558	5076	12.53	1.26	12	0.09	1371.00	13599.00	31000	20230125	-44.58	15990	20230726	7.44	31000	-44.58	20230125	15990	7.44	20230726	31000	-44.58	20230125	15990	7.44	20230726	1.54	Y	200130	500	147 억	815630	N	N	12100	N	N
8	20230731	100934	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17140	-140	5	-0.81	358178200	20995	32.30	17250	17250	16960	22450	12100	17280	17060.17	2.76	0	3052	17593	17436	17193	17036	16793	17315	16915	148	5175	500	12780	10	1	29543558	5064	12.50	1.26	12	0.07	1371.00	13599.00	31000	20230125	-44.71	15990	20230726	7.19	31000	-44.71	20230125	15990	7.19	20230726	31000	-44.71	20230125	15990	7.19	20230726	1.54	Y	200130	500	147 억	815630	N	N	12100	N	N
9	20230731	090923	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17240	-40	5	-0.23	12005830	696	1.07	17250	17250	17240	22450	12100	17280	17249.76	2.76	0	1485	17593	17436	17193	17036	16793	17315	16915	148	5175	500	12780	10	1	29543558	5093	12.57	1.27	12	0.00	1371.00	13599.00	31000	20230125	-44.39	15990	20230726	7.82	31000	-44.39	20230125	15990	7.82	20230726	31000	-44.39	20230125	15990	7.82	20230726	1.54	Y	200130	500	147 억	815630	N	N	12100	N	N
10	20230728	160925	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17280	-10	5	-0.06	1114126810	64992	39.71	17300	17350	16950	22450	12110	17290	17142.45	2.78	0	-11238	18043	17666	16923	16546	15803	17855	16735	148	5170	500	12790	10	1	29543558	5105	12.60	1.27	12	0.22	1371.00	13599.00	31000	20230125	-44.26	15990	20230726	8.07	31000	-44.26	20230125	15990	8.07	20230726	31000	-44.26	20230125	15990	8.07	20230726	1.58	Y	200130	500	147 억	820489	N	N	12100	N	N
11	20230728	150924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17240	-50	5	-0.29	1018680520	59460	36.33	17300	17350	16950	22450	12110	17290	17132.20	2.78	0	-9546	18043	17666	16923	16546	15803	17855	16735	148	5170	500	12790	10	1	29543558	5093	12.57	1.27	12	0.20	1371.00	13599.00	31000	20230125	-44.39	15990	20230726	7.82	31000	-44.39	20230125	15990	7.82	20230726	31000	-44.39	20230125	15990	7.82	20230726	1.58	Y	200130	500	147 억	820489	N	N	15326	N	N
12	20230728	140922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17130	-160	5	-0.93	889334210	51924	31.73	17300	17350	16950	22450	12110	17290	17127.61	2.78	0	-5779	18043	17666	16923	16546	15803	17855	16735	148	5170	500	12790	10	1	29543558	5061	12.49	1.26	12	0.18	1371.00	13599.00	31000	20230125	-44.74	15990	20230726	7.13	31000	-44.74	20230125	15990	7.13	20230726	31000	-44.74	20230125	15990	7.13	20230726	1.58	Y	200130	500	147 억	820489	N	N	15326	N	N
13	20230728	130924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17090	-200	5	-1.16	806461080	47084	28.77	17300	17350	16950	22450	12110	17290	17128.13	2.78	0	-4825	18043	17666	16923	16546	15803	17855	16735	148	5170	500	12790	10	1	29543558	5049	12.47	1.26	12	0.16	1371.00	13599.00	31000	20230125	-44.87	15990	20230726	6.88	31000	-44.87	20230125	15990	6.88	20230726	31000	-44.87	20230125	15990	6.88	20230726	1.58	Y	200130	500	147 억	820489	N	N	15326	N	N
14	20230728	120922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17170	-120	5	-0.69	646543780	37757	23.07	17300	17350	16950	22450	12110	17290	17123.81	2.78	0	-2301	18043	17666	16923	16546	15803	17855	16735	148	5170	500	12790	10	1	29543558	5073	12.52	1.26	12	0.13	1371.00	13599.00	31000	20230125	-44.61	15990	20230726	7.38	31000	-44.61	20230125	15990	7.38	20230726	31000	-44.61	20230125	15990	7.38	20230726	1.58	Y	200130	500	147 억	820489	N	N	15326	N	N
15	20230728	110929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17110	-180	5	-1.04	548785570	32058	19.59	17300	17350	16950	22450	12110	17290	17118.52	2.78	0	-1797	18043	17666	16923	16546	15803	17855	16735	148	5170	500	12790	10	1	29543558	5055	12.48	1.26	12	0.11	1371.00	13599.00	31000	20230125	-44.81	15990	20230726	7.00	31000	-44.81	20230125	15990	7.00	20230726	31000	-44.81	20230125	15990	7.00	20230726	1.58	Y	200130	500	147 억	820489	N	N	15326	N	N
16	20230728	100919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17130	-160	5	-0.93	438439520	25641	15.67	17300	17350	16950	22450	12110	17290	17099.16	2.78	0	-843	18043	17666	16923	16546	15803	17855	16735	148	5170	500	12790	10	1	29543558	5061	12.49	1.26	12	0.09	1371.00	13599.00	31000	20230125	-44.74	15990	20230726	7.13	31000	-44.74	20230125	15990	7.13	20230726	31000	-44.74	20230125	15990	7.13	20230726	1.58	Y	200130	500	147 억	820489	N	N	15326	N	N
17	20230728	090928	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17270	-20	5	-0.12	80975920	4699	2.87	17300	17350	17090	22450	12110	17290	17232.59	2.78	0	625	18043	17666	16923	16546	15803	17855	16735	148	5170	500	12790	10	1	29543558	5102	12.60	1.27	12	0.02	1371.00	13599.00	31000	20230125	-44.29	15990	20230726	8.01	31000	-44.29	20230125	15990	8.01	20230726	31000	-44.29	20230125	15990	8.01	20230726	1.58	Y	200130	500	147 억	820489	N	N	15326	N	N
18	20230727	160920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17290	1100	2	6.79	2783818170	163210	77.31	16180	17300	16180	21000	11340	16190	17056.57	2.71	30692	58041	17176	16682	16336	15842	15496	16510	15670	148	4830	500	11980	10	1	29543558	5108	12.61	1.27	12	0.55	1371.00	13599.00	31000	20230125	-44.23	15990	20230726	8.13	31000	-44.23	20230125	15990	8.13	20230726	31000	-44.23	20230125	15990	8.13	20230726	1.57	Y	200130	500	147 억	799228	N	N	15326	N	N
19	20230727	150920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17180	990	2	6.11	2532683450	148652	70.41	16180	17280	16180	21000	11340	16190	17037.67	2.71	30692	50187	17176	16682	16336	15842	15496	16510	15670	148	4830	500	11980	10	1	29543558	5076	12.53	1.26	12	0.50	1371.00	13599.00	31000	20230125	-44.58	15990	20230726	7.44	31000	-44.58	20230125	15990	7.44	20230726	31000	-44.58	20230125	15990	7.44	20230726	1.57	Y	200130	500	147 억	799228	N	N	32363	N	N
20	20230727	140916	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17070	880	2	5.44	2239903880	131569	62.32	16180	17280	16180	21000	11340	16190	17024.56	2.71	30692	41054	17176	16682	16336	15842	15496	16510	15670	148	4830	500	11980	10	1	29543558	5043	12.45	1.26	12	0.45	1371.00	13599.00	31000	20230125	-44.94	15990	20230726	6.75	31000	-44.94	20230125	15990	6.75	20230726	31000	-44.94	20230125	15990	6.75	20230726	1.57	Y	200130	500	147 억	799228	N	N	32363	N	N
21	20230727	130915	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17200	1010	2	6.24	2079497720	122217	57.89	16180	17280	16180	21000	11340	16190	17014.81	2.71	30692	42631	17176	16682	16336	15842	15496	16510	15670	148	4830	500	11980	10	1	29543558	5081	12.55	1.26	12	0.41	1371.00	13599.00	31000	20230125	-44.52	15990	20230726	7.57	31000	-44.52	20230125	15990	7.57	20230726	31000	-44.52	20230125	15990	7.57	20230726	1.57	Y	200130	500	147 억	799228	N	N	32363	N	N
22	20230727	120918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17220	1030	2	6.36	1818548720	107052	50.71	16180	17280	16180	21000	11340	16190	16987.53	2.71	30692	42456	17176	16682	16336	15842	15496	16510	15670	148	4830	500	11980	10	1	29543558	5087	12.56	1.27	12	0.36	1371.00	13599.00	31000	20230125	-44.45	15990	20230726	7.69	31000	-44.45	20230125	15990	7.69	20230726	31000	-44.45	20230125	15990	7.69	20230726	1.57	Y	200130	500	147 억	799228	N	N	32363	N	N
23	20230727	110920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17190	1000	2	6.18	1560935290	92092	43.62	16180	17270	16180	21000	11340	16190	16949.75	2.71	30692	39043	17176	16682	16336	15842	15496	16510	15670	148	4830	500	11980	10	1	29543558	5079	12.54	1.26	12	0.31	1371.00	13599.00	31000	20230125	-44.55	15990	20230726	7.50	31000	-44.55	20230125	15990	7.50	20230726	31000	-44.55	20230125	15990	7.50	20230726	1.57	Y	200130	500	147 억	799228	N	N	32363	N	N
24	20230727	100918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17160	970	2	5.99	1125501640	66698	31.59	16180	17210	16180	21000	11340	16190	16874.60	2.71	30692	29690	17176	16682	16336	15842	15496	16510	15670	148	4830	500	11980	10	1	29543558	5070	12.52	1.26	12	0.23	1371.00	13599.00	31000	20230125	-44.65	15990	20230726	7.32	31000	-44.65	20230125	15990	7.32	20230726	31000	-44.65	20230125	15990	7.32	20230726	1.57	Y	200130	500	147 억	799228	N	N	32363	N	N
25	20230727	090914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16770	580	2	3.58	281053410	16855	7.98	16180	16880	16180	21000	11340	16190	16674.81	2.71	30692	8854	17176	16682	16336	15842	15496	16510	15670	148	4830	500	11980	10	1	29543558	4954	12.23	1.23	12	0.06	1371.00	13599.00	31000	20230125	-45.90	15990	20230726	4.88	31000	-45.90	20230125	15990	4.88	20230726	31000	-45.90	20230125	15990	4.88	20230726	1.57	Y	200130	500	147 억	799228	N	N	32363	N	N
26	20230726	160914	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16190	-660	5	-3.92	3430669530	210796	156.10	16760	16830	15990	21900	11800	16850	16274.88	2.60	0	28337	17670	17260	17050	16640	16430	17155	16535	148	5050	500	12460	10	1	29543558	4783	11.81	1.19	12	0.71	1371.00	13599.00	31000	20230125	-47.77	15990	20230726	1.25	31000	-47.77	20230125	15990	1.25	20230726	31000	-47.77	20230125	15990	1.25	20230726	1.54	Y	200130	500	147 억	768536	N	N	32363	N	N
27	20230726	150919	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16190	-660	5	-3.92	3278774350	201421	149.16	16760	16830	15990	21900	11800	16850	16278.22	2.60	0	25710	17670	17260	17050	16640	16430	17155	16535	148	5050	500	12460	10	1	29543558	4783	11.81	1.19	12	0.68	1371.00	13599.00	31000	20230125	-47.77	15990	20230726	1.25	31000	-47.77	20230125	15990	1.25	20230726	31000	-47.77	20230125	15990	1.25	20230726	1.54	Y	200130	500	147 억	768536	N	N	13314	N	N
28	20230726	140913	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16020	-830	5	-4.93	2958562250	181573	134.46	16760	16830	15990	21900	11800	16850	16294.06	2.60	0	15510	17670	17260	17050	16640	16430	17155	16535	148	5050	500	12460	10	1	29543558	4733	11.68	1.18	12	0.61	1371.00	13599.00	31000	20230125	-48.32	15990	20230726	0.19	31000	-48.32	20230125	15990	0.19	20230726	31000	-48.32	20230125	15990	0.19	20230726	1.54	Y	200130	500	147 억	768536	N	N	13314	N	N
29	20230726	130910	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16000	-850	5	-5.04	2264760990	138637	102.67	16760	16830	15990	21900	11800	16850	16335.91	2.60	0	15141	17670	17260	17050	16640	16430	17155	16535	148	5050	500	12460	10	1	29543558	4727	11.67	1.18	12	0.47	1371.00	13599.00	31000	20230125	-48.39	15990	20230726	0.06	31000	-48.39	20230125	15990	0.06	20230726	31000	-48.39	20230125	15990	0.06	20230726	1.54	Y	200130	500	147 억	768536	N	N	13314	N	N
30	20230726	120913	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16200	-650	5	-3.86	1871250120	114132	84.52	16760	16830	16040	21900	11800	16850	16395.49	2.60	0	22026	17670	17260	17050	16640	16430	17155	16535	148	5050	500	12460	10	1	29543558	4786	11.82	1.19	12	0.39	1371.00	13599.00	31000	20230125	-47.74	16040	20230726	1.00	31000	-47.74	20230125	16040	1.00	20230726	31000	-47.74	20230125	16040	1.00	20230726	1.54	Y	200130	500	147 억	768536	N	N	13314	N	N
31	20230726	110908	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16100	-750	5	-4.45	1559247830	94822	70.22	16760	16830	16050	21900	11800	16850	16443.95	2.60	0	17148	17670	17260	17050	16640	16430	17155	16535	148	5050	500	12460	10	1	29543558	4757	11.74	1.18	12	0.32	1371.00	13599.00	31000	20230125	-48.06	16050	20230726	0.31	31000	-48.06	20230125	16050	0.31	20230726	31000	-48.06	20230125	16050	0.31	20230726	1.54	Y	200130	500	147 억	768536	N	N	13314	N	N
32	20230726	100916	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16390	-460	5	-2.73	1007459970	60847	45.06	16760	16830	16370	21900	11800	16850	16557.27	2.60	0	11022	17670	17260	17050	16640	16430	17155	16535	148	5050	500	12460	10	1	29543558	4842	11.95	1.21	12	0.21	1371.00	13599.00	31000	20230125	-47.13	16370	20230726	0.12	31000	-47.13	20230125	16370	0.12	20230726	31000	-47.13	20230125	16370	0.12	20230726	1.54	Y	200130	500	147 억	768536	N	N	13314	N	N
33	20230726	090909	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16600	-250	5	-1.48	281130520	16892	12.51	16760	16830	16500	21900	11800	16850	16642.82	2.60	0	-321	17670	17260	17050	16640	16430	17155	16535	148	5050	500	12460	10	1	29543558	4904	12.11	1.22	12	0.06	1371.00	13599.00	31000	20230125	-46.45	16500	20230726	0.61	31000	-46.45	20230125	16500	0.61	20230726	31000	-46.45	20230125	16500	0.61	20230726	1.54	Y	200130	500	147 억	768536	N	N	13314	N	N
34	20230725	160906	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16850	-560	5	-3.22	2254576650	132305	71.44	17410	17460	16840	22600	12190	17410	17040.97	2.61	0	-2644	18523	17966	17633	17076	16743	17800	16910	148	5205	500	12880	10	1	29543558	4978	12.29	1.24	12	0.45	1371.00	13599.00	31000	20230125	-45.65	16840	20230725	0.06	31000	-45.65	20230125	16840	0.06	20230725	31000	-45.65	20230125	16840	0.06	20230725	1.54	Y	200130	500	147 억	770561	N	N	13314	N	N
35	20230725	150857	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16870	-540	5	-3.10	2053129460	120362	64.99	17410	17460	16840	22600	12190	17410	17057.95	2.61	0	-4519	18523	17966	17633	17076	16743	17800	16910	148	5205	500	12880	10	1	29543558	4984	12.30	1.24	12	0.41	1371.00	13599.00	31000	20230125	-45.58	16840	20230725	0.18	31000	-45.58	20230125	16840	0.18	20230725	31000	-45.58	20230125	16840	0.18	20230725	1.54	Y	200130	500	147 억	770561	N	N	10229	N	N
36	20230725	140856	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16960	-450	5	-2.58	1667930370	97572	52.69	17410	17460	16880	22600	12190	17410	17094.35	2.61	0	-9325	18523	17966	17633	17076	16743	17800	16910	148	5205	500	12880	10	1	29543558	5011	12.37	1.25	12	0.33	1371.00	13599.00	31000	20230125	-45.29	16880	20230725	0.47	31000	-45.29	20230125	16880	0.47	20230725	31000	-45.29	20230125	16880	0.47	20230725	1.54	Y	200130	500	147 억	770561	N	N	10229	N	N
37	20230725	130905	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17000	-410	5	-2.35	1378363250	80466	43.45	17410	17460	16980	22600	12190	17410	17129.76	2.61	0	-10257	18523	17966	17633	17076	16743	17800	16910	148	5205	500	12880	10	1	29543558	5022	12.40	1.25	12	0.27	1371.00	13599.00	31000	20230125	-45.16	16980	20230725	0.12	31000	-45.16	20230125	16980	0.12	20230725	31000	-45.16	20230125	16980	0.12	20230725	1.54	Y	200130	500	147 억	770561	N	N	10229	N	N
38	20230725	120905	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17100	-310	5	-1.78	1113518910	64909	35.05	17410	17460	17030	22600	12190	17410	17155.08	2.61	0	-7307	18523	17966	17633	17076	16743	17800	16910	148	5205	500	12880	10	1	29543558	5052	12.47	1.26	12	0.22	1371.00	13599.00	31000	20230125	-44.84	17030	20230725	0.41	31000	-44.84	20230125	17030	0.41	20230725	31000	-44.84	20230125	17030	0.41	20230725	1.54	Y	200130	500	147 억	770561	N	N	10229	N	N
39	20230725	110903	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17100	-310	5	-1.78	936925600	54568	29.46	17410	17460	17030	22600	12190	17410	17169.87	2.61	0	-5613	18523	17966	17633	17076	16743	17800	16910	148	5205	500	12880	10	1	29543558	5052	12.47	1.26	12	0.18	1371.00	13599.00	31000	20230125	-44.84	17030	20230725	0.41	31000	-44.84	20230125	17030	0.41	20230725	31000	-44.84	20230125	17030	0.41	20230725	1.54	Y	200130	500	147 억	770561	N	N	10229	N	N
40	20230725	100902	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17140	-270	5	-1.55	617293830	35888	19.38	17410	17460	17030	22600	12190	17410	17200.56	2.61	0	-1685	18523	17966	17633	17076	16743	17800	16910	148	5205	500	12880	10	1	29543558	5064	12.50	1.26	12	0.12	1371.00	13599.00	31000	20230125	-44.71	17030	20230725	0.65	31000	-44.71	20230125	17030	0.65	20230725	31000	-44.71	20230125	17030	0.65	20230725	1.54	Y	200130	500	147 억	770561	N	N	10229	N	N
41	20230725	090902	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17240	-170	5	-0.98	112628570	6500	3.51	17410	17450	17220	22600	12190	17410	17327.47	2.61	0	-1623	18523	17966	17633	17076	16743	17800	16910	148	5205	500	12880	10	1	29543558	5093	12.57	1.27	12	0.02	1371.00	13599.00	31000	20230125	-44.39	17220	20230725	0.12	31000	-44.39	20230125	17220	0.12	20230725	31000	-44.39	20230125	17220	0.12	20230725	1.54	Y	200130	500	147 억	770561	N	N	10229	N	N
42	20230724	160903	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17410	-780	5	-4.29	3251287190	184736	199.14	18120	18190	17300	23600	12740	18190	17600.34	2.58	0	8533	18650	18420	18120	17890	17590	18535	18005	148	5430	500	13460	10	1	29543558	5144	12.70	1.28	12	0.63	1371.00	13599.00	31000	20230125	-43.84	17300	20230724	0.64	31000	-43.84	20230125	17300	0.64	20230724	31000	-43.84	20230125	17300	0.64	20230724	1.57	Y	200130	500	147 억	761759	N	N	10229	N	N
43	20230724	150900	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17480	-710	5	-3.90	3136252450	178131	192.02	18120	18190	17300	23600	12740	18190	17606.44	2.58	0	7817	18650	18420	18120	17890	17590	18535	18005	148	5430	500	13460	10	1	29543558	5164	12.75	1.29	12	0.60	1371.00	13599.00	31000	20230125	-43.61	17300	20230724	1.04	31000	-43.61	20230125	17300	1.04	20230724	31000	-43.61	20230125	17300	1.04	20230724	1.57	Y	200130	500	147 억	761759	N	N	18250	N	N
44	20230724	140857	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17430	-760	5	-4.18	2527662080	143140	154.30	18120	18190	17420	23600	12740	18190	17658.67	2.58	0	-3630	18650	18420	18120	17890	17590	18535	18005	148	5430	500	13460	10	1	29543558	5149	12.71	1.28	12	0.48	1371.00	13599.00	31000	20230125	-43.77	17420	20230724	0.06	31000	-43.77	20230125	17420	0.06	20230724	31000	-43.77	20230125	17420	0.06	20230724	1.57	Y	200130	500	147 억	761759	N	N	18250	N	N
45	20230724	130859	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17670	-520	5	-2.86	1884707190	106508	114.81	18120	18190	17540	23600	12740	18190	17695.45	2.58	0	-5447	18650	18420	18120	17890	17590	18535	18005	148	5430	500	13460	10	1	29543558	5220	12.89	1.30	12	0.36	1371.00	13599.00	31000	20230125	-43.00	17540	20230724	0.74	31000	-43.00	20230125	17540	0.74	20230724	31000	-43.00	20230125	17540	0.74	20230724	1.57	Y	200130	500	147 억	761759	N	N	18250	N	N
46	20230724	120900	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17640	-550	5	-3.02	1473945890	83220	89.71	18120	18190	17560	23600	12740	18190	17711.44	2.58	0	-10067	18650	18420	18120	17890	17590	18535	18005	148	5430	500	13460	10	1	29543558	5211	12.87	1.30	12	0.28	1371.00	13599.00	31000	20230125	-43.10	17560	20230724	0.46	31000	-43.10	20230125	17560	0.46	20230724	31000	-43.10	20230125	17560	0.46	20230724	1.57	Y	200130	500	147 억	761759	N	N	18250	N	N
47	20230724	110903	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17690	-500	5	-2.75	1220502020	68905	74.28	18120	18190	17560	23600	12740	18190	17712.82	2.58	0	-9938	18650	18420	18120	17890	17590	18535	18005	148	5430	500	13460	10	1	29543558	5226	12.90	1.30	12	0.23	1371.00	13599.00	31000	20230125	-42.94	17560	20230724	0.74	31000	-42.94	20230125	17560	0.74	20230724	31000	-42.94	20230125	17560	0.74	20230724	1.57	Y	200130	500	147 억	761759	N	N	18250	N	N
48	20230724	100855	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17620	-570	5	-3.13	888617610	50077	53.98	18120	18190	17580	23600	12740	18190	17745.02	2.58	0	-8468	18650	18420	18120	17890	17590	18535	18005	148	5430	500	13460	10	1	29543558	5206	12.85	1.30	12	0.17	1371.00	13599.00	31000	20230125	-43.16	17580	20230724	0.23	31000	-43.16	20230125	17580	0.23	20230724	31000	-43.16	20230125	17580	0.23	20230724	1.57	Y	200130	500	147 억	761759	N	N	18250	N	N
49	20230724	090900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17780	-410	5	-2.25	209306050	11701	12.61	18120	18190	17770	23600	12740	18190	17887.88	2.58	0	-5926	18650	18420	18120	17890	17590	18535	18005	148	5430	500	13460	10	1	29543558	5253	12.97	1.31	12	0.04	1371.00	13599.00	31000	20230125	-42.65	17680	20230720	0.57	31000	-42.65	20230125	17680	0.57	20230720	31000	-42.65	20230125	17680	0.57	20230720	1.57	Y	200130	500	147 억	761759	N	N	18250	N	N
50	20230721	160850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18190	170	2	0.94	1683497080	92724	125.00	17930	18350	17820	23400	12620	18020	18155.99	2.60	0	-7846	18420	18220	17950	17750	17480	18320	17850	148	5390	500	13330	10	1	29543558	5374	13.27	1.34	12	0.31	1371.00	13599.00	31000	20230125	-41.32	17680	20230720	2.88	31000	-41.32	20230125	17680	2.88	20230720	31000	-41.32	20230125	17680	2.88	20230720	1.56	Y	200130	500	147 억	768036	N	N	18250	N	N
51	20230721	150853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18170	150	2	0.83	1627971800	89670	120.88	17930	18350	17820	23400	12620	18020	18155.14	2.60	0	-7718	18420	18220	17950	17750	17480	18320	17850	148	5390	500	13330	10	1	29543558	5368	13.25	1.34	12	0.30	1371.00	13599.00	31000	20230125	-41.39	17680	20230720	2.77	31000	-41.39	20230125	17680	2.77	20230720	31000	-41.39	20230125	17680	2.77	20230720	1.56	Y	200130	500	147 억	768036	N	N	12914	N	N
52	20230721	140850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18190	170	2	0.94	1445556500	79625	107.34	17930	18350	17820	23400	12620	18020	18154.56	2.60	0	-2131	18420	18220	17950	17750	17480	18320	17850	148	5390	500	13330	10	1	29543558	5374	13.27	1.34	12	0.27	1371.00	13599.00	31000	20230125	-41.32	17680	20230720	2.88	31000	-41.32	20230125	17680	2.88	20230720	31000	-41.32	20230125	17680	2.88	20230720	1.56	Y	200130	500	147 억	768036	N	N	12914	N	N
53	20230721	130853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18230	210	2	1.17	1284310530	70769	95.40	17930	18350	17820	23400	12620	18020	18147.93	2.60	0	2229	18420	18220	17950	17750	17480	18320	17850	148	5390	500	13330	10	1	29543558	5386	13.30	1.34	12	0.24	1371.00	13599.00	31000	20230125	-41.19	17680	20230720	3.11	31000	-41.19	20230125	17680	3.11	20230720	31000	-41.19	20230125	17680	3.11	20230720	1.56	Y	200130	500	147 억	768036	N	N	12914	N	N
54	20230721	120904	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18280	260	2	1.44	1105869810	60982	82.21	17930	18350	17820	23400	12620	18020	18134.36	2.60	0	5861	18420	18220	17950	17750	17480	18320	17850	148	5390	500	13330	10	1	29543558	5401	13.33	1.34	12	0.21	1371.00	13599.00	31000	20230125	-41.03	17680	20230720	3.39	31000	-41.03	20230125	17680	3.39	20230720	31000	-41.03	20230125	17680	3.39	20230720	1.56	Y	200130	500	147 억	768036	N	N	12914	N	N
55	20230721	110859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18250	230	2	1.28	881244010	48714	65.67	17930	18340	17820	23400	12620	18020	18090.16	2.60	0	7036	18420	18220	17950	17750	17480	18320	17850	148	5390	500	13330	10	1	29543558	5392	13.31	1.34	12	0.16	1371.00	13599.00	31000	20230125	-41.13	17680	20230720	3.22	31000	-41.13	20230125	17680	3.22	20230720	31000	-41.13	20230125	17680	3.22	20230720	1.56	Y	200130	500	147 억	768036	N	N	12914	N	N
56	20230721	100858	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17960	-60	5	-0.33	488239630	27126	36.57	17930	18120	17820	23400	12620	18020	17998.95	2.60	0	1334	18420	18220	17950	17750	17480	18320	17850	148	5390	500	13330	10	1	29543558	5306	13.10	1.32	12	0.09	1371.00	13599.00	31000	20230125	-42.06	17680	20230720	1.58	31000	-42.06	20230125	17680	1.58	20230720	31000	-42.06	20230125	17680	1.58	20230720	1.56	Y	200130	500	147 억	768036	N	N	12914	N	N
57	20230721	090857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17930	-90	5	-0.50	51340470	2866	3.86	17930	18000	17820	23400	12620	18020	17913.63	2.60	0	680	18420	18220	17950	17750	17480	18320	17850	148	5390	500	13330	10	1	29543558	5297	13.08	1.32	12	0.01	1371.00	13599.00	31000	20230125	-42.16	17680	20230720	1.41	31000	-42.16	20230125	17680	1.41	20230720	31000	-42.16	20230125	17680	1.41	20230720	1.56	Y	200130	500	147 억	768036	N	N	12914	N	N
58	20230720	160848	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18020	150	2	0.84	1334738950	74148	79.42	17740	18150	17680	23200	12510	17870	18001.00	2.55	0	14539	18356	18112	17906	17662	17456	18010	17560	148	5345	500	13220	10	1	29543558	5324	13.14	1.33	12	0.25	1371.00	13599.00	31000	20230125	-41.87	17680	20230720	1.92	31000	-41.87	20230125	17680	1.92	20230720	31000	-41.87	20230125	17680	1.92	20230720	1.54	Y	200130	500	147 억	753060	N	N	12914	N	N
59	20230720	150849	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18070	200	2	1.12	1278997100	71057	76.11	17740	18150	17680	23200	12510	17870	17999.59	2.55	0	14625	18356	18112	17906	17662	17456	18010	17560	148	5345	500	13220	10	1	29543558	5339	13.18	1.33	12	0.24	1371.00	13599.00	31000	20230125	-41.71	17680	20230720	2.21	31000	-41.71	20230125	17680	2.21	20230720	31000	-41.71	20230125	17680	2.21	20230720	1.54	Y	200130	500	147 억	753060	N	N	10476	N	N
60	20230720	140847	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18060	190	2	1.06	1101700560	61225	65.58	17740	18150	17680	23200	12510	17870	17994.29	2.55	0	18481	18356	18112	17906	17662	17456	18010	17560	148	5345	500	13220	10	1	29543558	5336	13.17	1.33	12	0.21	1371.00	13599.00	31000	20230125	-41.74	17680	20230720	2.15	31000	-41.74	20230125	17680	2.15	20230720	31000	-41.74	20230125	17680	2.15	20230720	1.54	Y	200130	500	147 억	753060	N	N	10476	N	N
61	20230720	130848	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18140	270	2	1.51	1003518120	55792	59.76	17740	18150	17680	23200	12510	17870	17986.77	2.55	0	18013	18356	18112	17906	17662	17456	18010	17560	148	5345	500	13220	10	1	29543558	5359	13.23	1.33	12	0.19	1371.00	13599.00	31000	20230125	-41.48	17680	20230720	2.60	31000	-41.48	20230125	17680	2.60	20230720	31000	-41.48	20230125	17680	2.60	20230720	1.54	Y	200130	500	147 억	753060	N	N	10476	N	N
62	20230720	120855	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18110	240	2	1.34	935258470	52027	55.72	17740	18150	17680	23200	12510	17870	17976.41	2.55	0	16981	18356	18112	17906	17662	17456	18010	17560	148	5345	500	13220	10	1	29543558	5350	13.21	1.33	12	0.18	1371.00	13599.00	31000	20230125	-41.58	17680	20230720	2.43	31000	-41.58	20230125	17680	2.43	20230720	31000	-41.58	20230125	17680	2.43	20230720	1.54	Y	200130	500	147 억	753060	N	N	10476	N	N
63	20230720	110852	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18080	210	2	1.18	675593760	37638	40.31	17740	18150	17680	23200	12510	17870	17949.78	2.55	0	10693	18356	18112	17906	17662	17456	18010	17560	148	5345	500	13220	10	1	29543558	5341	13.19	1.33	12	0.13	1371.00	13599.00	31000	20230125	-41.68	17680	20230720	2.26	31000	-41.68	20230125	17680	2.26	20230720	31000	-41.68	20230125	17680	2.26	20230720	1.54	Y	200130	500	147 억	753060	N	N	10476	N	N
64	20230720	100843	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18060	190	2	1.06	443605120	24785	26.55	17740	18150	17680	23200	12510	17870	17898.13	2.55	0	8502	18356	18112	17906	17662	17456	18010	17560	148	5345	500	13220	10	1	29543558	5336	13.17	1.33	12	0.08	1371.00	13599.00	31000	20230125	-41.74	17680	20230720	2.15	31000	-41.74	20230125	17680	2.15	20230720	31000	-41.74	20230125	17680	2.15	20230720	1.54	Y	200130	500	147 억	753060	N	N	10476	N	N
65	20230720	090844	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17710	-160	5	-0.90	39148260	2210	2.37	17740	17790	17690	23200	12510	17870	17714.14	2.55	0	220	18356	18112	17906	17662	17456	18010	17560	148	5345	500	13220	10	1	29543558	5232	12.92	1.30	12	0.01	1371.00	13599.00	31000	20230125	-42.87	17690	20230720	0.11	31000	-42.87	20230125	17690	0.11	20230720	31000	-42.87	20230125	17690	0.11	20230720	1.54	Y	200130	500	147 억	753060	N	N	10476	N	N
66	20230719	160859	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17870	-90	5	-0.50	1662233480	93275	116.72	17980	18150	17700	23300	12580	17960	17820.74	2.54	0	2931	18620	18290	18120	17790	17620	18205	17705	148	5360	500	13290	10	1	29543558	5279	13.03	1.31	12	0.32	1371.00	13599.00	31000	20230125	-42.35	17700	20230719	0.96	31000	-42.35	20230125	17700	0.96	20230719	31000	-42.35	20230125	17700	0.96	20230719	1.55	Y	200130	500	147 억	749783	N	N	10476	N	N
67	20230719	150900	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17880	-80	5	-0.45	1575344320	88396	110.62	17980	18150	17700	23300	12580	17960	17821.44	2.54	0	865	18620	18290	18120	17790	17620	18205	17705	148	5360	500	13290	10	1	29543558	5282	13.04	1.31	12	0.30	1371.00	13599.00	31000	20230125	-42.32	17700	20230719	1.02	31000	-42.32	20230125	17700	1.02	20230719	31000	-42.32	20230125	17700	1.02	20230719	1.55	Y	200130	500	147 억	749783	N	N	17007	N	N
68	20230719	140901	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17860	-100	5	-0.56	1249670510	70160	87.80	17980	18150	17700	23300	12580	17960	17811.72	2.54	0	2269	18620	18290	18120	17790	17620	18205	17705	148	5360	500	13290	10	1	29543558	5276	13.03	1.31	12	0.24	1371.00	13599.00	31000	20230125	-42.39	17700	20230719	0.90	31000	-42.39	20230125	17700	0.90	20230719	31000	-42.39	20230125	17700	0.90	20230719	1.55	Y	200130	500	147 억	749783	N	N	17007	N	N
69	20230719	130850	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17890	-70	5	-0.39	1143413180	64211	80.35	17980	18150	17700	23300	12580	17960	17807.12	2.54	0	2410	18620	18290	18120	17790	17620	18205	17705	148	5360	500	13290	10	1	29543558	5285	13.05	1.32	12	0.22	1371.00	13599.00	31000	20230125	-42.29	17700	20230719	1.07	31000	-42.29	20230125	17700	1.07	20230719	31000	-42.29	20230125	17700	1.07	20230719	1.55	Y	200130	500	147 억	749783	N	N	17007	N	N
70	20230719	120904	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17730	-230	5	-1.28	843005740	47282	59.17	17980	18150	17710	23300	12580	17960	17829.32	2.54	0	-2647	18620	18290	18120	17790	17620	18205	17705	148	5360	500	13290	10	1	29543558	5238	12.93	1.30	12	0.16	1371.00	13599.00	31000	20230125	-42.81	17710	20230719	0.11	31000	-42.81	20230125	17710	0.11	20230719	31000	-42.81	20230125	17710	0.11	20230719	1.55	Y	200130	500	147 억	749783	N	N	17007	N	N
71	20230719	110902	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17730	-230	5	-1.28	762204570	42728	53.47	17980	18150	17710	23300	12580	17960	17838.53	2.54	0	-2974	18620	18290	18120	17790	17620	18205	17705	148	5360	500	13290	10	1	29543558	5238	12.93	1.30	12	0.14	1371.00	13599.00	31000	20230125	-42.81	17710	20230719	0.11	31000	-42.81	20230125	17710	0.11	20230719	31000	-42.81	20230125	17710	0.11	20230719	1.55	Y	200130	500	147 억	749783	N	N	17007	N	N
72	20230719	100855	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17820	-140	5	-0.78	514991360	28818	36.06	17980	18150	17800	23300	12580	17960	17870.48	2.54	0	-965	18620	18290	18120	17790	17620	18205	17705	148	5360	500	13290	10	1	29543558	5265	13.00	1.31	12	0.10	1371.00	13599.00	31000	20230125	-42.52	17800	20230719	0.11	31000	-42.52	20230125	17800	0.11	20230719	31000	-42.52	20230125	17800	0.11	20230719	1.55	Y	200130	500	147 억	749783	N	N	17007	N	N
73	20230719	090855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17930	-30	5	-0.17	55931880	3105	3.89	17980	18150	17930	23300	12580	17960	18013.49	2.54	0	-275	18620	18290	18120	17790	17620	18205	17705	148	5360	500	13290	10	1	29543558	5297	13.08	1.32	12	0.01	1371.00	13599.00	31000	20230125	-42.16	17910	20230710	0.11	31000	-42.16	20230125	17910	0.11	20230710	31000	-42.16	20230125	17910	0.11	20230710	1.55	Y	200130	500	147 억	749783	N	N	17007	N	N
74	20230718	160853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17960	-310	5	-1.70	1443564710	79713	112.40	18150	18450	17950	23750	12790	18270	18110.09	2.58	0	-20444	18663	18466	18243	18046	17823	18565	18145	148	5480	500	13510	10	1	29543558	5306	13.10	1.32	12	0.27	1371.00	13599.00	31000	20230125	-42.06	17910	20230710	0.28	31000	-42.06	20230125	17910	0.28	20230710	31000	-42.06	20230125	17910	0.28	20230710	1.55	Y	200130	500	147 억	762235	N	N	17007	N	N
75	20230718	150852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17980	-290	5	-1.59	1364451490	75310	106.19	18150	18450	17950	23750	12790	18270	18117.80	2.58	0	-19409	18663	18466	18243	18046	17823	18565	18145	148	5480	500	13510	10	1	29543558	5312	13.11	1.32	12	0.25	1371.00	13599.00	31000	20230125	-42.00	17910	20230710	0.39	31000	-42.00	20230125	17910	0.39	20230710	31000	-42.00	20230125	17910	0.39	20230710	1.55	Y	200130	500	147 억	762235	N	N	10069	N	N
76	20230718	140848	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18000	-270	5	-1.48	1230167160	67848	95.67	18150	18450	17950	23750	12790	18270	18131.22	2.58	0	-17724	18663	18466	18243	18046	17823	18565	18145	148	5480	500	13510	10	1	29543558	5318	13.13	1.32	12	0.23	1371.00	13599.00	31000	20230125	-41.94	17910	20230710	0.50	31000	-41.94	20230125	17910	0.50	20230710	31000	-41.94	20230125	17910	0.50	20230710	1.55	Y	200130	500	147 억	762235	N	N	10069	N	N
77	20230718	130850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17970	-300	5	-1.64	1131898750	62386	87.96	18150	18450	17950	23750	12790	18270	18143.47	2.58	0	-15086	18663	18466	18243	18046	17823	18565	18145	148	5480	500	13510	10	1	29543558	5309	13.11	1.32	12	0.21	1371.00	13599.00	31000	20230125	-42.03	17910	20230710	0.34	31000	-42.03	20230125	17910	0.34	20230710	31000	-42.03	20230125	17910	0.34	20230710	1.55	Y	200130	500	147 억	762235	N	N	10069	N	N
78	20230718	120857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17990	-280	5	-1.53	1015335380	55897	78.81	18150	18450	17950	23750	12790	18270	18164.40	2.58	0	-11724	18663	18466	18243	18046	17823	18565	18145	148	5480	500	13510	10	1	29543558	5315	13.12	1.32	12	0.19	1371.00	13599.00	31000	20230125	-41.97	17910	20230710	0.45	31000	-41.97	20230125	17910	0.45	20230710	31000	-41.97	20230125	17910	0.45	20230710	1.55	Y	200130	500	147 억	762235	N	N	10069	N	N
79	20230718	110857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18070	-200	5	-1.09	815929810	44816	63.19	18150	18450	18030	23750	12790	18270	18206.22	2.58	0	-7443	18663	18466	18243	18046	17823	18565	18145	148	5480	500	13510	10	1	29543558	5339	13.18	1.33	12	0.15	1371.00	13599.00	31000	20230125	-41.71	17910	20230710	0.89	31000	-41.71	20230125	17910	0.89	20230710	31000	-41.71	20230125	17910	0.89	20230710	1.55	Y	200130	500	147 억	762235	N	N	10069	N	N
80	20230718	100849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18150	-120	5	-0.66	553797050	30319	42.75	18150	18450	18060	23750	12790	18270	18265.68	2.58	0	-534	18663	18466	18243	18046	17823	18565	18145	148	5480	500	13510	10	1	29543558	5362	13.24	1.33	12	0.10	1371.00	13599.00	31000	20230125	-41.45	17910	20230710	1.34	31000	-41.45	20230125	17910	1.34	20230710	31000	-41.45	20230125	17910	1.34	20230710	1.55	Y	200130	500	147 억	762235	N	N	10069	N	N
81	20230718	090847	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18420	150	2	0.82	153488000	8368	11.80	18150	18450	18150	23750	12790	18270	18342.26	2.58	0	5211	18663	18466	18243	18046	17823	18565	18145	148	5480	500	13510	10	1	29543558	5442	13.44	1.35	12	0.03	1371.00	13599.00	31000	20230125	-40.58	17910	20230710	2.85	31000	-40.58	20230125	17910	2.85	20230710	31000	-40.58	20230125	17910	2.85	20230710	1.55	Y	200130	500	147 억	762235	N	N	10069	N	N
82	20230717	160849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18270	40	2	0.22	1284139830	70454	64.19	18150	18440	18020	23650	12770	18230	18226.63	2.46	0	13773	18696	18462	18256	18022	17816	18360	17920	148	5440	500	13490	10	1	29543558	5398	13.33	1.34	12	0.24	1371.00	13599.00	31000	20230125	-41.06	17910	20230710	2.01	31000	-41.06	20230125	17910	2.01	20230710	31000	-41.06	20230125	17910	2.01	20230710	1.48	Y	200130	500	147 억	725859	N	N	10069	N	N
83	20230717	150845	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18270	40	2	0.22	1248946950	68527	62.44	18150	18440	18020	23650	12770	18230	18225.62	2.46	0	13185	18696	18462	18256	18022	17816	18360	17920	148	5440	500	13490	10	1	29543558	5398	13.33	1.34	12	0.23	1371.00	13599.00	31000	20230125	-41.06	17910	20230710	2.01	31000	-41.06	20230125	17910	2.01	20230710	31000	-41.06	20230125	17910	2.01	20230710	1.48	Y	200130	500	147 억	725859	N	N	10579	N	N
84	20230717	140848	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18260	30	2	0.16	1121999750	61576	56.10	18150	18440	18020	23650	12770	18230	18221.38	2.46	0	12587	18696	18462	18256	18022	17816	18360	17920	148	5440	500	13490	10	1	29543558	5395	13.32	1.34	12	0.21	1371.00	13599.00	31000	20230125	-41.10	17910	20230710	1.95	31000	-41.10	20230125	17910	1.95	20230710	31000	-41.10	20230125	17910	1.95	20230710	1.48	Y	200130	500	147 억	725859	N	N	10579	N	N
85	20230717	130840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18210	-20	5	-0.11	924430890	50731	46.22	18150	18440	18020	23650	12770	18230	18222.21	2.46	0	12779	18696	18462	18256	18022	17816	18360	17920	148	5440	500	13490	10	1	29543558	5380	13.28	1.34	12	0.17	1371.00	13599.00	31000	20230125	-41.26	17910	20230710	1.68	31000	-41.26	20230125	17910	1.68	20230710	31000	-41.26	20230125	17910	1.68	20230710	1.48	Y	200130	500	147 억	725859	N	N	10579	N	N
86	20230717	120851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18240	10	2	0.05	769949650	42250	38.50	18150	18440	18020	23650	12770	18230	18223.66	2.46	0	11927	18696	18462	18256	18022	17816	18360	17920	148	5440	500	13490	10	1	29543558	5389	13.30	1.34	12	0.14	1371.00	13599.00	31000	20230125	-41.16	17910	20230710	1.84	31000	-41.16	20230125	17910	1.84	20230710	31000	-41.16	20230125	17910	1.84	20230710	1.48	Y	200130	500	147 억	725859	N	N	10579	N	N
87	20230717	110841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18320	90	2	0.49	598559800	32901	29.98	18150	18360	18020	23650	12770	18230	18192.75	2.46	0	13161	18696	18462	18256	18022	17816	18360	17920	148	5440	500	13490	10	1	29543558	5412	13.36	1.35	12	0.11	1371.00	13599.00	31000	20230125	-40.90	17910	20230710	2.29	31000	-40.90	20230125	17910	2.29	20230710	31000	-40.90	20230125	17910	2.29	20230710	1.48	Y	200130	500	147 억	725859	N	N	10579	N	N
88	20230717	100841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18220	-10	5	-0.05	392634240	21641	19.72	18150	18280	18020	23650	12770	18230	18143.07	2.46	0	8017	18696	18462	18256	18022	17816	18360	17920	148	5440	500	13490	10	1	29543558	5383	13.29	1.34	12	0.07	1371.00	13599.00	31000	20230125	-41.23	17910	20230710	1.73	31000	-41.23	20230125	17910	1.73	20230710	31000	-41.23	20230125	17910	1.73	20230710	1.48	Y	200130	500	147 억	725859	N	N	10579	N	N
89	20230717	090841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18040	-190	5	-1.04	90379260	4997	4.55	18150	18230	18020	23650	12770	18230	18086.70	2.46	0	-397	18696	18462	18256	18022	17816	18360	17920	148	5440	500	13490	10	1	29543558	5330	13.16	1.33	12	0.02	1371.00	13599.00	31000	20230125	-41.81	17910	20230710	0.73	31000	-41.81	20230125	17910	0.73	20230710	31000	-41.81	20230125	17910	0.73	20230710	1.48	Y	200130	500	147 억	725859	N	N	10579	N	N
90	20230714	160840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18230	30	2	0.16	1992104270	109183	64.89	18490	18490	18050	23650	12740	18200	18245.56	2.31	0	29154	19246	18722	18376	17852	17506	18550	17680	148	5455	500	13460	10	1	29543558	5386	13.30	1.34	12	0.37	1371.00	13599.00	31000	20230125	-41.19	17910	20230710	1.79	31000	-41.19	20230125	17910	1.79	20230710	31000	-41.19	20230125	17910	1.79	20230710	1.49	Y	200130	500	147 억	683430	N	N	10579	N	N
91	20230714	150844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18210	10	2	0.05	1897620220	103998	61.81	18490	18490	18050	23650	12740	18200	18246.70	2.31	0	28182	19246	18722	18376	17852	17506	18550	17680	148	5455	500	13460	10	1	29543558	5380	13.28	1.34	12	0.35	1371.00	13599.00	31000	20230125	-41.26	17910	20230710	1.68	31000	-41.26	20230125	17910	1.68	20230710	31000	-41.26	20230125	17910	1.68	20230710	1.49	Y	200130	500	147 억	683430	N	N	9415	N	N
92	20230714	140849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18280	80	2	0.44	1598674050	87593	52.06	18490	18490	18050	23650	12740	18200	18251.16	2.31	0	22765	19246	18722	18376	17852	17506	18550	17680	148	5455	500	13460	10	1	29543558	5401	13.33	1.34	12	0.30	1371.00	13599.00	31000	20230125	-41.03	17910	20230710	2.07	31000	-41.03	20230125	17910	2.07	20230710	31000	-41.03	20230125	17910	2.07	20230710	1.49	Y	200130	500	147 억	683430	N	N	9415	N	N
93	20230714	130836	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18270	70	2	0.38	1359814300	74532	44.30	18490	18490	18050	23650	12740	18200	18244.70	2.31	0	16936	19246	18722	18376	17852	17506	18550	17680	148	5455	500	13460	10	1	29543558	5398	13.33	1.34	12	0.25	1371.00	13599.00	31000	20230125	-41.06	17910	20230710	2.01	31000	-41.06	20230125	17910	2.01	20230710	31000	-41.06	20230125	17910	2.01	20230710	1.49	Y	200130	500	147 억	683430	N	N	9415	N	N
94	20230714	120837	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18200	0	3	0.00	1008856940	55372	32.91	18490	18490	18050	23650	12740	18200	18219.62	2.31	0	8667	19246	18722	18376	17852	17506	18550	17680	148	5455	500	13460	10	1	29543558	5377	13.27	1.34	12	0.19	1371.00	13599.00	31000	20230125	-41.29	17910	20230710	1.62	31000	-41.29	20230125	17910	1.62	20230710	31000	-41.29	20230125	17910	1.62	20230710	1.49	Y	200130	500	147 억	683430	N	N	9415	N	N
95	20230714	110846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18190	-10	5	-0.05	771677670	42320	25.15	18490	18490	18050	23650	12740	18200	18234.35	2.31	0	3463	19246	18722	18376	17852	17506	18550	17680	148	5455	500	13460	10	1	29543558	5374	13.27	1.34	12	0.14	1371.00	13599.00	31000	20230125	-41.32	17910	20230710	1.56	31000	-41.32	20230125	17910	1.56	20230710	31000	-41.32	20230125	17910	1.56	20230710	1.49	Y	200130	500	147 억	683430	N	N	9415	N	N
96	20230714	100847	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18130	-70	5	-0.38	483605310	26417	15.70	18490	18490	18110	23650	12740	18200	18306.59	2.31	0	850	19246	18722	18376	17852	17506	18550	17680	148	5455	500	13460	10	1	29543558	5356	13.22	1.33	12	0.09	1371.00	13599.00	31000	20230125	-41.52	17910	20230710	1.23	31000	-41.52	20230125	17910	1.23	20230710	31000	-41.52	20230125	17910	1.23	20230710	1.49	Y	200130	500	147 억	683430	N	N	9415	N	N
97	20230714	090843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18300	100	2	0.55	41165100	2238	1.33	18490	18490	18260	23650	12740	18200	18393.70	2.31	0	461	19246	18722	18376	17852	17506	18550	17680	148	5455	500	13460	10	1	29543558	5406	13.35	1.35	12	0.01	1371.00	13599.00	31000	20230125	-40.97	17910	20230710	2.18	31000	-40.97	20230125	17910	2.18	20230710	31000	-40.97	20230125	17910	2.18	20230710	1.49	Y	200130	500	147 억	683430	N	N	9415	N	N
98	20230713	160839	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18200	-310	5	-1.67	3078381360	167943	242.70	18680	18900	18030	24050	12960	18510	18329.94	2.26	0	-21809	18770	18640	18400	18270	18030	18705	18335	148	5545	500	13690	10	1	29543558	5377	13.27	1.34	12	0.57	1371.00	13599.00	31000	20230125	-41.29	17910	20230710	1.62	31000	-41.29	20230125	17910	1.62	20230710	31000	-41.29	20230125	17910	1.62	20230710	1.51	Y	200130	500	147 억	669049	N	N	9180	N	N
99	20230713	150834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18240	-270	5	-1.46	2820964100	153808	222.28	18680	18900	18030	24050	12960	18510	18340.82	2.26	0	-27146	18770	18640	18400	18270	18030	18705	18335	148	5545	500	13690	10	1	29543558	5389	13.30	1.34	12	0.52	1371.00	13599.00	31000	20230125	-41.16	17910	20230710	1.84	31000	-41.16	20230125	17910	1.84	20230710	31000	-41.16	20230125	17910	1.84	20230710	1.51	Y	200130	500	147 억	669049	N	N	12509	N	N
100	20230713	140834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18250	-260	5	-1.40	2733037600	148992	215.32	18680	18900	18030	24050	12960	18510	18343.52	2.26	0	-27621	18770	18640	18400	18270	18030	18705	18335	148	5545	500	13690	10	1	29543558	5392	13.31	1.34	12	0.50	1371.00	13599.00	31000	20230125	-41.13	17910	20230710	1.90	31000	-41.13	20230125	17910	1.90	20230710	31000	-41.13	20230125	17910	1.90	20230710	1.51	Y	200130	500	147 억	669049	N	N	12509	N	N
101	20230713	130838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18050	-460	5	-2.49	2317779340	126050	182.16	18680	18900	18040	24050	12960	18510	18387.78	2.26	0	-23508	18770	18640	18400	18270	18030	18705	18335	148	5545	500	13690	10	1	29543558	5333	13.17	1.33	12	0.43	1371.00	13599.00	31000	20230125	-41.77	17910	20230710	0.78	31000	-41.77	20230125	17910	0.78	20230710	31000	-41.77	20230125	17910	0.78	20230710	1.51	Y	200130	500	147 억	669049	N	N	12509	N	N
102	20230713	120833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18170	-340	5	-1.84	1736971470	93947	135.77	18680	18900	18160	24050	12960	18510	18488.84	2.26	0	-15460	18770	18640	18400	18270	18030	18705	18335	148	5545	500	13690	10	1	29543558	5368	13.25	1.34	12	0.32	1371.00	13599.00	31000	20230125	-41.39	17910	20230710	1.45	31000	-41.39	20230125	17910	1.45	20230710	31000	-41.39	20230125	17910	1.45	20230710	1.51	Y	200130	500	147 억	669049	N	N	12509	N	N
103	20230713	110837	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18360	-150	5	-0.81	1133006590	60871	87.97	18680	18900	18320	24050	12960	18510	18613.24	2.26	0	-7394	18770	18640	18400	18270	18030	18705	18335	148	5545	500	13690	10	1	29543558	5424	13.39	1.35	12	0.21	1371.00	13599.00	31000	20230125	-40.77	17910	20230710	2.51	31000	-40.77	20230125	17910	2.51	20230710	31000	-40.77	20230125	17910	2.51	20230710	1.51	Y	200130	500	147 억	669049	N	N	12509	N	N
104	20230713	100831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18570	60	2	0.32	664559600	35472	51.26	18680	18900	18540	24050	12960	18510	18734.77	2.26	0	-2161	18770	18640	18400	18270	18030	18705	18335	148	5545	500	13690	10	1	29543558	5486	13.54	1.37	12	0.12	1371.00	13599.00	31000	20230125	-40.10	17910	20230710	3.69	31000	-40.10	20230125	17910	3.69	20230710	31000	-40.10	20230125	17910	3.69	20230710	1.51	Y	200130	500	147 억	669049	N	N	12509	N	N
105	20230713	090827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18850	340	2	1.84	220625320	11769	17.01	18680	18880	18600	24050	12960	18510	18746.31	2.26	0	4258	18770	18640	18400	18270	18030	18705	18335	148	5545	500	13690	10	1	29543558	5569	13.75	1.39	12	0.04	1371.00	13599.00	31000	20230125	-39.19	17910	20230710	5.25	31000	-39.19	20230125	17910	5.25	20230710	31000	-39.19	20230125	17910	5.25	20230710	1.51	Y	200130	500	147 억	669049	N	N	12509	N	N
106	20230712	160830	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18510	210	2	1.15	1266596820	68993	113.95	18300	18530	18160	23750	12810	18300	18358.23	2.23	0	9140	18646	18472	18216	18042	17786	18560	18130	148	5470	500	13540	10	1	29543558	5469	13.50	1.36	12	0.23	1371.00	13599.00	31000	20230125	-40.29	17910	20230710	3.35	31000	-40.29	20230125	17910	3.35	20230710	31000	-40.29	20230125	17910	3.35	20230710	1.49	Y	200130	500	147 억	659902	N	N	12509	N	N
107	20230712	150824	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18450	150	2	0.82	1188174510	64746	106.94	18300	18530	18160	23750	12810	18300	18351.32	2.23	0	8722	18646	18472	18216	18042	17786	18560	18130	148	5470	500	13540	10	1	29543558	5451	13.46	1.36	12	0.22	1371.00	13599.00	31000	20230125	-40.48	17910	20230710	3.02	31000	-40.48	20230125	17910	3.02	20230710	31000	-40.48	20230125	17910	3.02	20230710	1.49	Y	200130	500	147 억	659902	N	N	6015	N	N
108	20230712	140822	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18390	90	2	0.49	967646570	52785	87.18	18300	18440	18160	23750	12810	18300	18331.85	2.23	0	1576	18646	18472	18216	18042	17786	18560	18130	148	5470	500	13540	10	1	29543558	5433	13.41	1.35	12	0.18	1371.00	13599.00	31000	20230125	-40.68	17910	20230710	2.68	31000	-40.68	20230125	17910	2.68	20230710	31000	-40.68	20230125	17910	2.68	20230710	1.49	Y	200130	500	147 억	659902	N	N	6015	N	N
109	20230712	130824	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18330	30	2	0.16	804094210	43880	72.48	18300	18440	18160	23750	12810	18300	18324.85	2.23	0	-1022	18646	18472	18216	18042	17786	18560	18130	148	5470	500	13540	10	1	29543558	5415	13.37	1.35	12	0.15	1371.00	13599.00	31000	20230125	-40.87	17910	20230710	2.35	31000	-40.87	20230125	17910	2.35	20230710	31000	-40.87	20230125	17910	2.35	20230710	1.49	Y	200130	500	147 억	659902	N	N	6015	N	N
110	20230712	120828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18300	0	3	0.00	730038410	39838	65.80	18300	18440	18160	23750	12810	18300	18325.18	2.23	0	-1192	18646	18472	18216	18042	17786	18560	18130	148	5470	500	13540	10	1	29543558	5406	13.35	1.35	12	0.13	1371.00	13599.00	31000	20230125	-40.97	17910	20230710	2.18	31000	-40.97	20230125	17910	2.18	20230710	31000	-40.97	20230125	17910	2.18	20230710	1.49	Y	200130	500	147 억	659902	N	N	6015	N	N
111	20230712	110827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18290	-10	5	-0.05	662522210	36150	59.71	18300	18440	18160	23750	12810	18300	18327.04	2.23	0	-967	18646	18472	18216	18042	17786	18560	18130	148	5470	500	13540	10	1	29543558	5404	13.34	1.34	12	0.12	1371.00	13599.00	31000	20230125	-41.00	17910	20230710	2.12	31000	-41.00	20230125	17910	2.12	20230710	31000	-41.00	20230125	17910	2.12	20230710	1.49	Y	200130	500	147 억	659902	N	N	6015	N	N
112	20230712	100827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18330	30	2	0.16	448357890	24445	40.37	18300	18440	18160	23750	12810	18300	18341.51	2.23	0	2459	18646	18472	18216	18042	17786	18560	18130	148	5470	500	13540	10	1	29543558	5415	13.37	1.35	12	0.08	1371.00	13599.00	31000	20230125	-40.87	17910	20230710	2.35	31000	-40.87	20230125	17910	2.35	20230710	31000	-40.87	20230125	17910	2.35	20230710	1.49	Y	200130	500	147 억	659902	N	N	6015	N	N
113	20230712	090829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18200	-100	5	-0.55	39460840	2163	3.57	18300	18300	18160	23750	12810	18300	18243.44	2.23	0	-352	18646	18472	18216	18042	17786	18560	18130	148	5470	500	13540	10	1	29543558	5377	13.27	1.34	12	0.01	1371.00	13599.00	31000	20230125	-41.29	17910	20230710	1.62	31000	-41.29	20230125	17910	1.62	20230710	31000	-41.29	20230125	17910	1.62	20230710	1.49	Y	200130	500	147 억	659902	N	N	6015	N	N
114	20230711	160816	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18300	380	2	2.12	1102770150	60475	78.01	17970	18390	17960	23250	12550	17920	18235.00	2.20	0	-5148	18286	18102	18006	17822	17726	18055	17775	148	5350	500	13260	10	1	29543558	5406	13.35	1.35	12	0.20	1371.00	13599.00	31000	20230125	-40.97	17910	20230710	2.18	31000	-40.97	20230125	17910	2.18	20230710	31000	-40.97	20230125	17910	2.18	20230710	1.51	Y	200130	500	147 억	650679	N	N	6015	N	N
115	20230711	150814	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18310	390	2	2.18	1039075240	56993	73.52	17970	18390	17960	23250	12550	17920	18231.63	2.20	0	-6588	18286	18102	18006	17822	17726	18055	17775	148	5350	500	13260	10	1	29543558	5409	13.36	1.35	12	0.19	1371.00	13599.00	31000	20230125	-40.94	17910	20230710	2.23	31000	-40.94	20230125	17910	2.23	20230710	31000	-40.94	20230125	17910	2.23	20230710	1.51	Y	200130	500	147 억	650679	N	N	14573	N	N
116	20230711	140809	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18190	270	2	1.51	853590670	46826	60.41	17970	18390	17960	23250	12550	17920	18228.99	2.20	0	-7707	18286	18102	18006	17822	17726	18055	17775	148	5350	500	13260	10	1	29543558	5374	13.27	1.34	12	0.16	1371.00	13599.00	31000	20230125	-41.32	17910	20230710	1.56	31000	-41.32	20230125	17910	1.56	20230710	31000	-41.32	20230125	17910	1.56	20230710	1.51	Y	200130	500	147 억	650679	N	N	14573	N	N
117	20230711	130800	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18150	230	2	1.28	766568510	42029	54.22	17970	18390	17960	23250	12550	17920	18239.04	2.20	0	-6067	18286	18102	18006	17822	17726	18055	17775	148	5350	500	13260	10	1	29543558	5362	13.24	1.33	12	0.14	1371.00	13599.00	31000	20230125	-41.45	17910	20230710	1.34	31000	-41.45	20230125	17910	1.34	20230710	31000	-41.45	20230125	17910	1.34	20230710	1.51	Y	200130	500	147 억	650679	N	N	14573	N	N
118	20230711	120819	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18110	190	2	1.06	641720160	35149	45.34	17970	18390	17960	23250	12550	17920	18257.14	2.20	0	-4151	18286	18102	18006	17822	17726	18055	17775	148	5350	500	13260	10	1	29543558	5350	13.21	1.33	12	0.12	1371.00	13599.00	31000	20230125	-41.58	17910	20230710	1.12	31000	-41.58	20230125	17910	1.12	20230710	31000	-41.58	20230125	17910	1.12	20230710	1.51	Y	200130	500	147 억	650679	N	N	14573	N	N
119	20230711	110824	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18180	260	2	1.45	540660640	29578	38.16	17970	18390	17960	23250	12550	17920	18279.15	2.20	0	-2855	18286	18102	18006	17822	17726	18055	17775	148	5350	500	13260	10	1	29543558	5371	13.26	1.34	12	0.10	1371.00	13599.00	31000	20230125	-41.35	17910	20230710	1.51	31000	-41.35	20230125	17910	1.51	20230710	31000	-41.35	20230125	17910	1.51	20230710	1.51	Y	200130	500	147 억	650679	N	N	14573	N	N
120	20230711	100820	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18330	410	2	2.29	382345360	20888	26.95	17970	18390	17960	23250	12550	17920	18304.55	2.20	0	-1840	18286	18102	18006	17822	17726	18055	17775	148	5350	500	13260	10	1	29543558	5415	13.37	1.35	12	0.07	1371.00	13599.00	31000	20230125	-40.87	17910	20230710	2.35	31000	-40.87	20230125	17910	2.35	20230710	31000	-40.87	20230125	17910	2.35	20230710	1.51	Y	200130	500	147 억	650679	N	N	14573	N	N
121	20230711	090819	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18110	190	2	1.06	13582230	752	0.97	17970	18140	17960	23250	12550	17920	18061.48	2.20	0	-135	18286	18102	18006	17822	17726	18055	17775	148	5350	500	13260	10	1	29543558	5350	13.21	1.33	12	0.00	1371.00	13599.00	31000	20230125	-41.58	17910	20230710	1.12	31000	-41.58	20230125	17910	1.12	20230710	31000	-41.58	20230125	17910	1.12	20230710	1.51	Y	200130	500	147 억	650679	N	N	14573	N	N
122	20230710	160811	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17920	-130	5	-0.72	1387995700	77114	81.70	17960	18190	17910	23450	12640	18050	17999.31	2.07	0	6383	18596	18322	18156	17882	17716	18240	17800	148	5405	500	13350	10	1	29543558	5294	13.07	1.32	12	0.26	1371.00	13599.00	31000	20230125	-42.19	17910	20230710	0.06	31000	-42.19	20230125	17910	0.06	20230710	31000	-42.19	20230125	17910	0.06	20230710	1.51	Y	200130	500	147 억	610813	N	N	14573	N	N
123	20230710	150813	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17930	-120	5	-0.66	1288938040	71587	75.85	17960	18190	17910	23450	12640	18050	18005.20	2.07	0	5483	18596	18322	18156	17882	17716	18240	17800	148	5405	500	13350	10	1	29543558	5297	13.08	1.32	12	0.24	1371.00	13599.00	31000	20230125	-42.16	17910	20230710	0.11	31000	-42.16	20230125	17910	0.11	20230710	31000	-42.16	20230125	17910	0.11	20230710	1.51	Y	200130	500	147 억	610813	N	N	17027	N	N
124	20230710	140805	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18070	20	2	0.11	1067462560	59256	62.78	17960	18190	17910	23450	12640	18050	18014.42	2.07	0	5651	18596	18322	18156	17882	17716	18240	17800	148	5405	500	13350	10	1	29543558	5339	13.18	1.33	12	0.20	1371.00	13599.00	31000	20230125	-41.71	17910	20230710	0.89	31000	-41.71	20230125	17910	0.89	20230710	31000	-41.71	20230125	17910	0.89	20230710	1.51	Y	200130	500	147 억	610813	N	N	17027	N	N
125	20230710	130755	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17970	-80	5	-0.44	959327100	53261	56.43	17960	18190	17910	23450	12640	18050	18011.81	2.07	0	3541	18596	18322	18156	17882	17716	18240	17800	148	5405	500	13350	10	1	29543558	5309	13.11	1.32	12	0.18	1371.00	13599.00	31000	20230125	-42.03	17910	20230710	0.34	31000	-42.03	20230125	17910	0.34	20230710	31000	-42.03	20230125	17910	0.34	20230710	1.51	Y	200130	500	147 억	610813	N	N	17027	N	N
126	20230710	120816	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18080	30	2	0.17	619625570	34376	36.42	17960	18190	17910	23450	12640	18050	18024.95	2.07	0	872	18596	18322	18156	17882	17716	18240	17800	148	5405	500	13350	10	1	29543558	5341	13.19	1.33	12	0.12	1371.00	13599.00	31000	20230125	-41.68	17910	20230710	0.95	31000	-41.68	20230125	17910	0.95	20230710	31000	-41.68	20230125	17910	0.95	20230710	1.51	Y	200130	500	147 억	610813	N	N	17027	N	N
127	20230710	110813	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18040	-10	5	-0.06	482007820	26759	28.35	17960	18190	17910	23450	12640	18050	18012.92	2.07	0	-30	18596	18322	18156	17882	17716	18240	17800	148	5405	500	13350	10	1	29543558	5330	13.16	1.33	12	0.09	1371.00	13599.00	31000	20230125	-41.81	17910	20230710	0.73	31000	-41.81	20230125	17910	0.73	20230710	31000	-41.81	20230125	17910	0.73	20230710	1.51	Y	200130	500	147 억	610813	N	N	17027	N	N
128	20230710	100816	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18100	50	2	0.28	354357700	19672	20.84	17960	18190	17910	23450	12640	18050	18013.30	2.07	0	2139	18596	18322	18156	17882	17716	18240	17800	148	5405	500	13350	10	1	29543558	5347	13.20	1.33	12	0.07	1371.00	13599.00	31000	20230125	-41.61	17910	20230710	1.06	31000	-41.61	20230125	17910	1.06	20230710	31000	-41.61	20230125	17910	1.06	20230710	1.51	Y	200130	500	147 억	610813	N	N	17027	N	N
129	20230710	090807	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17990	-60	5	-0.33	81970800	4571	4.84	17960	18060	17910	23450	12640	18050	17932.79	2.07	0	-56	18596	18322	18156	17882	17716	18240	17800	148	5405	500	13350	10	1	29543558	5315	13.12	1.32	12	0.02	1371.00	13599.00	31000	20230125	-41.97	17910	20230710	0.45	31000	-41.97	20230125	17910	0.45	20230710	31000	-41.97	20230125	17910	0.45	20230710	1.51	Y	200130	500	147 억	610813	N	N	17027	N	N
130	20230707	160805	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18050	-160	5	-0.88	1707377080	94181	69.63	18110	18430	17990	23650	12750	18210	18128.74	1.99	0	7262	19136	18672	18426	17962	17716	18550	17840	148	5450	500	13470	10	1	29543558	5333	13.17	1.33	12	0.32	1371.00	13599.00	31000	20230125	-41.77	17990	20230707	0.33	31000	-41.77	20230125	17990	0.33	20230707	31000	-41.77	20230125	17990	0.33	20230707	1.51	Y	200130	500	147 억	587411	N	N	17027	N	N
131	20230707	150805	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18050	-160	5	-0.88	1636012020	90227	66.71	18110	18430	17990	23650	12750	18210	18132.18	1.99	0	5415	19136	18672	18426	17962	17716	18550	17840	148	5450	500	13470	10	1	29543558	5333	13.17	1.33	12	0.31	1371.00	13599.00	31000	20230125	-41.77	17990	20230707	0.33	31000	-41.77	20230125	17990	0.33	20230707	31000	-41.77	20230125	17990	0.33	20230707	1.51	Y	200130	500	147 억	587411	N	N	32448	N	N
132	20230707	140819	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18070	-140	5	-0.77	1510473260	83278	61.57	18110	18430	17990	23650	12750	18210	18137.72	1.99	0	4012	19136	18672	18426	17962	17716	18550	17840	148	5450	500	13470	10	1	29543558	5339	13.18	1.33	12	0.28	1371.00	13599.00	31000	20230125	-41.71	17990	20230707	0.44	31000	-41.71	20230125	17990	0.44	20230707	31000	-41.71	20230125	17990	0.44	20230707	1.51	Y	200130	500	147 억	587411	N	N	32448	N	N
133	20230707	130809	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18080	-130	5	-0.71	1279434790	70510	52.13	18110	18430	17990	23650	12750	18210	18145.44	1.99	0	-915	19136	18672	18426	17962	17716	18550	17840	148	5450	500	13470	10	1	29543558	5341	13.19	1.33	12	0.24	1371.00	13599.00	31000	20230125	-41.68	17990	20230707	0.50	31000	-41.68	20230125	17990	0.50	20230707	31000	-41.68	20230125	17990	0.50	20230707	1.51	Y	200130	500	147 억	587411	N	N	32448	N	N
134	20230707	120814	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18040	-170	5	-0.93	1185597900	65327	48.30	18110	18430	17990	23650	12750	18210	18148.67	1.99	0	-1643	19136	18672	18426	17962	17716	18550	17840	148	5450	500	13470	10	1	29543558	5330	13.16	1.33	12	0.22	1371.00	13599.00	31000	20230125	-41.81	17990	20230707	0.28	31000	-41.81	20230125	17990	0.28	20230707	31000	-41.81	20230125	17990	0.28	20230707	1.51	Y	200130	500	147 억	587411	N	N	32448	N	N
135	20230707	110815	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18010	-200	5	-1.10	937046850	51538	38.10	18110	18430	18010	23650	12750	18210	18181.67	1.99	0	-5193	19136	18672	18426	17962	17716	18550	17840	148	5450	500	13470	10	1	29543558	5321	13.14	1.32	12	0.17	1371.00	13599.00	31000	20230125	-41.90	18010	20230707	0.00	31000	-41.90	20230125	18010	0.00	20230707	31000	-41.90	20230125	18010	0.00	20230707	1.51	Y	200130	500	147 억	587411	N	N	32448	N	N
136	20230707	100805	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18190	-20	5	-0.11	518667740	28462	21.04	18110	18430	18080	23650	12750	18210	18223.17	1.99	0	3688	19136	18672	18426	17962	17716	18550	17840	148	5450	500	13470	10	1	29543558	5374	13.27	1.34	12	0.10	1371.00	13599.00	31000	20230125	-41.32	18080	20230707	0.61	31000	-41.32	20230125	18080	0.61	20230707	31000	-41.32	20230125	18080	0.61	20230707	1.51	Y	200130	500	147 억	587411	N	N	32448	N	N
137	20230707	090807	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18150	-60	5	-0.33	86221500	4759	3.52	18110	18200	18080	23650	12750	18210	18117.57	1.99	0	41	19136	18672	18426	17962	17716	18550	17840	148	5450	500	13470	10	1	29543558	5362	13.24	1.33	12	0.02	1371.00	13599.00	31000	20230125	-41.45	18080	20230707	0.39	31000	-41.45	20230125	18080	0.39	20230707	31000	-41.45	20230125	18080	0.39	20230707	1.51	Y	200130	500	147 억	587411	N	N	32448	N	N
138	20230706	160806	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18210	-670	5	-3.55	2484177520	135046	205.47	18720	18890	18180	24500	13220	18880	18395.11	2.08	0	-29339	19293	19086	18983	18776	18673	19035	18725	148	5640	500	13970	10	1	29543558	5380	13.28	1.34	12	0.46	1371.00	13599.00	31000	20230125	-41.26	18180	20230706	0.17	31000	-41.26	20230125	18180	0.17	20230706	31000	-41.26	20230125	18180	0.17	20230706	1.50	Y	200130	500	147 억	615232	N	N	32448	N	N
139	20230706	150806	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18230	-650	5	-3.44	2301379100	125005	190.19	18720	18890	18220	24500	13220	18880	18410.30	2.08	0	-28229	19293	19086	18983	18776	18673	19035	18725	148	5640	500	13970	10	1	29543558	5386	13.30	1.34	12	0.42	1371.00	13599.00	31000	20230125	-41.19	18220	20230706	0.05	31000	-41.19	20230125	18220	0.05	20230706	31000	-41.19	20230125	18220	0.05	20230706	1.50	Y	200130	500	147 억	615232	N	N	14898	N	N
140	20230706	140807	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18280	-600	5	-3.18	1921914600	104229	158.58	18720	18890	18220	24500	13220	18880	18439.35	2.08	0	-29121	19293	19086	18983	18776	18673	19035	18725	148	5640	500	13970	10	1	29543558	5401	13.33	1.34	12	0.35	1371.00	13599.00	31000	20230125	-41.03	18220	20230706	0.33	31000	-41.03	20230125	18220	0.33	20230706	31000	-41.03	20230125	18220	0.33	20230706	1.50	Y	200130	500	147 억	615232	N	N	14898	N	N
141	20230706	130807	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18270	-610	5	-3.23	1524329280	82448	125.44	18720	18890	18250	24500	13220	18880	18488.37	2.08	0	-32042	19293	19086	18983	18776	18673	19035	18725	148	5640	500	13970	10	1	29543558	5398	13.33	1.34	12	0.28	1371.00	13599.00	31000	20230125	-41.06	18250	20230706	0.11	31000	-41.06	20230125	18250	0.11	20230706	31000	-41.06	20230125	18250	0.11	20230706	1.50	Y	200130	500	147 억	615232	N	N	14898	N	N
142	20230706	120757	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18420	-460	5	-2.44	1108218530	59772	90.94	18720	18890	18410	24500	13220	18880	18540.76	2.08	0	-22816	19293	19086	18983	18776	18673	19035	18725	148	5640	500	13970	10	1	29543558	5442	13.44	1.35	12	0.20	1371.00	13599.00	31000	20230125	-40.58	18410	20230706	0.05	31000	-40.58	20230125	18410	0.05	20230706	31000	-40.58	20230125	18410	0.05	20230706	1.50	Y	200130	500	147 억	615232	N	N	14898	N	N
143	20230706	110810	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18490	-390	5	-2.07	895500060	48244	73.40	18720	18890	18480	24500	13220	18880	18561.89	2.08	0	-17139	19293	19086	18983	18776	18673	19035	18725	148	5640	500	13970	10	1	29543558	5463	13.49	1.36	12	0.16	1371.00	13599.00	31000	20230125	-40.35	18480	20230706	0.05	31000	-40.35	20230125	18480	0.05	20230706	31000	-40.35	20230125	18480	0.05	20230706	1.50	Y	200130	500	147 억	615232	N	N	14898	N	N
144	20230706	100806	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18520	-360	5	-1.91	673682200	36261	55.17	18720	18890	18480	24500	13220	18880	18578.70	2.08	0	-14511	19293	19086	18983	18776	18673	19035	18725	148	5640	500	13970	10	1	29543558	5471	13.51	1.36	12	0.12	1371.00	13599.00	31000	20230125	-40.26	18480	20230706	0.22	31000	-40.26	20230125	18480	0.22	20230706	31000	-40.26	20230125	18480	0.22	20230706	1.50	Y	200130	500	147 억	615232	N	N	14898	N	N
145	20230706	090805	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18600	-280	5	-1.48	121127080	6474	9.85	18720	18890	18600	24500	13220	18880	18709.77	2.08	0	-2919	19293	19086	18983	18776	18673	19035	18725	148	5640	500	13970	10	1	29543558	5495	13.57	1.37	12	0.02	1371.00	13599.00	31000	20230125	-40.00	18600	20230706	0.00	31000	-40.00	20230125	18600	0.00	20230706	31000	-40.00	20230125	18600	0.00	20230706	1.50	Y	200130	500	147 억	615232	N	N	14898	N	N
146	20230705	160802	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18880	-180	5	-0.94	1242407320	65544	122.43	19050	19190	18880	24750	13350	19060	18955.40	2.16	0	-23994	19366	19212	19046	18892	18726	19130	18810	148	5700	500	14100	10	1	29543558	5578	13.77	1.39	12	0.22	1371.00	13599.00	31000	20230125	-39.10	18840	20230629	0.21	31000	-39.10	20230125	18840	0.21	20230629	31000	-39.10	20230125	18840	0.21	20230629	1.50	Y	200130	500	147 억	639213	N	N	14898	N	N
147	20230705	150758	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18910	-150	5	-0.79	1128368100	59508	111.15	19050	19190	18900	24750	13350	19060	18961.62	2.16	0	-20724	19366	19212	19046	18892	18726	19130	18810	148	5700	500	14100	10	1	29543558	5587	13.79	1.39	12	0.20	1371.00	13599.00	31000	20230125	-39.00	18840	20230629	0.37	31000	-39.00	20230125	18840	0.37	20230629	31000	-39.00	20230125	18840	0.37	20230629	1.50	Y	200130	500	147 억	639213	N	N	12951	N	N
148	20230705	140750	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18920	-140	5	-0.73	953140580	50247	93.85	19050	19190	18910	24750	13350	19060	18969.10	2.16	0	-16944	19366	19212	19046	18892	18726	19130	18810	148	5700	500	14100	10	1	29543558	5590	13.80	1.39	12	0.17	1371.00	13599.00	31000	20230125	-38.97	18840	20230629	0.42	31000	-38.97	20230125	18840	0.42	20230629	31000	-38.97	20230125	18840	0.42	20230629	1.50	Y	200130	500	147 억	639213	N	N	12951	N	N
149	20230705	130753	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18980	-80	5	-0.42	733474970	38651	72.19	19050	19190	18920	24750	13350	19060	18976.87	2.16	0	-10777	19366	19212	19046	18892	18726	19130	18810	148	5700	500	14100	10	1	29543558	5607	13.84	1.40	12	0.13	1371.00	13599.00	31000	20230125	-38.77	18840	20230629	0.74	31000	-38.77	20230125	18840	0.74	20230629	31000	-38.77	20230125	18840	0.74	20230629	1.50	Y	200130	500	147 억	639213	N	N	12951	N	N
150	20230705	120752	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18970	-90	5	-0.47	615282300	32418	60.55	19050	19190	18920	24750	13350	19060	18979.65	2.16	0	-9396	19366	19212	19046	18892	18726	19130	18810	148	5700	500	14100	10	1	29543558	5604	13.84	1.39	12	0.11	1371.00	13599.00	31000	20230125	-38.81	18840	20230629	0.69	31000	-38.81	20230125	18840	0.69	20230629	31000	-38.81	20230125	18840	0.69	20230629	1.50	Y	200130	500	147 억	639213	N	N	12951	N	N
151	20230705	110800	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19010	-50	5	-0.26	389216900	20494	38.28	19050	19190	18950	24750	13350	19060	18991.75	2.16	0	-2020	19366	19212	19046	18892	18726	19130	18810	148	5700	500	14100	10	1	29543558	5616	13.87	1.40	12	0.07	1371.00	13599.00	31000	20230125	-38.68	18840	20230629	0.90	31000	-38.68	20230125	18840	0.90	20230629	31000	-38.68	20230125	18840	0.90	20230629	1.50	Y	200130	500	147 억	639213	N	N	12951	N	N
152	20230705	100754	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19040	-20	5	-0.10	265754860	13992	26.14	19050	19190	18950	24750	13350	19060	18993.34	2.16	0	-1370	19366	19212	19046	18892	18726	19130	18810	148	5700	500	14100	10	1	29543558	5625	13.89	1.40	12	0.05	1371.00	13599.00	31000	20230125	-38.58	18840	20230629	1.06	31000	-38.58	20230125	18840	1.06	20230629	31000	-38.58	20230125	18840	1.06	20230629	1.50	Y	200130	500	147 억	639213	N	N	12951	N	N
153	20230705	090752	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19080	20	2	0.10	42389630	2230	4.17	19050	19090	18950	24750	13350	19060	19008.80	2.16	0	670	19366	19212	19046	18892	18726	19130	18810	148	5700	500	14100	10	1	29543558	5637	13.92	1.40	12	0.01	1371.00	13599.00	31000	20230125	-38.45	18840	20230629	1.27	31000	-38.45	20230125	18840	1.27	20230629	31000	-38.45	20230125	18840	1.27	20230629	1.50	Y	200130	500	147 억	639213	N	N	12951	N	N
154	20230704	160749	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19060	-50	5	-0.26	1015425160	53365	94.75	19140	19200	18880	24800	13380	19110	19027.90	2.16	0	1618	19456	19282	19166	18992	18876	19370	19080	148	5710	500	14140	10	1	29543558	5631	13.90	1.40	12	0.18	1371.00	13599.00	31000	20230125	-38.52	18840	20230629	1.17	31000	-38.52	20230125	18840	1.17	20230629	31000	-38.52	20230125	18840	1.17	20230629	1.52	Y	200130	500	147 억	637186	N	N	12951	N	N
155	20230704	150741	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19070	-40	5	-0.21	945691850	49708	88.25	19140	19200	18880	24800	13380	19110	19024.94	2.16	0	1271	19456	19282	19166	18992	18876	19370	19080	148	5710	500	14140	10	1	29543558	5634	13.91	1.40	12	0.17	1371.00	13599.00	31000	20230125	-38.48	18840	20230629	1.22	31000	-38.48	20230125	18840	1.22	20230629	31000	-38.48	20230125	18840	1.22	20230629	1.52	Y	200130	500	147 억	637186	N	N	13435	N	N
156	20230704	140745	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19090	-20	5	-0.10	830504390	43669	77.53	19140	19200	18880	24800	13380	19110	19018.17	2.16	0	198	19456	19282	19166	18992	18876	19370	19080	148	5710	500	14140	10	1	29543558	5640	13.92	1.40	12	0.15	1371.00	13599.00	31000	20230125	-38.42	18840	20230629	1.33	31000	-38.42	20230125	18840	1.33	20230629	31000	-38.42	20230125	18840	1.33	20230629	1.52	Y	200130	500	147 억	637186	N	N	13435	N	N
157	20230704	130735	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19100	-10	5	-0.05	747216610	39312	69.80	19140	19200	18880	24800	13380	19110	19007.34	2.16	0	-52	19456	19282	19166	18992	18876	19370	19080	148	5710	500	14140	10	1	29543558	5643	13.93	1.40	12	0.13	1371.00	13599.00	31000	20230125	-38.39	18840	20230629	1.38	31000	-38.39	20230125	18840	1.38	20230629	31000	-38.39	20230125	18840	1.38	20230629	1.52	Y	200130	500	147 억	637186	N	N	13435	N	N
158	20230704	120744	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19050	-60	5	-0.31	681012350	35844	63.64	19140	19200	18880	24800	13380	19110	18999.34	2.16	0	-1602	19456	19282	19166	18992	18876	19370	19080	148	5710	500	14140	10	1	29543558	5628	13.89	1.40	12	0.12	1371.00	13599.00	31000	20230125	-38.55	18840	20230629	1.11	31000	-38.55	20230125	18840	1.11	20230629	31000	-38.55	20230125	18840	1.11	20230629	1.52	Y	200130	500	147 억	637186	N	N	13435	N	N
159	20230704	110738	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19090	-20	5	-0.10	579520370	30519	54.18	19140	19200	18880	24800	13380	19110	18988.84	2.16	0	-3499	19456	19282	19166	18992	18876	19370	19080	148	5710	500	14140	10	1	29543558	5640	13.92	1.40	12	0.10	1371.00	13599.00	31000	20230125	-38.42	18840	20230629	1.33	31000	-38.42	20230125	18840	1.33	20230629	31000	-38.42	20230125	18840	1.33	20230629	1.52	Y	200130	500	147 억	637186	N	N	13435	N	N
160	20230704	100736	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18920	-190	5	-0.99	402697260	21219	37.67	19140	19160	18880	24800	13380	19110	18978.15	2.16	0	-5925	19456	19282	19166	18992	18876	19370	19080	148	5710	500	14140	10	1	29543558	5590	13.80	1.39	12	0.07	1371.00	13599.00	31000	20230125	-38.97	18840	20230629	0.42	31000	-38.97	20230125	18840	0.42	20230629	31000	-38.97	20230125	18840	0.42	20230629	1.52	Y	200130	500	147 억	637186	N	N	13435	N	N
161	20230704	090734	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18980	-130	5	-0.68	120163130	6309	11.20	19140	19160	18880	24800	13380	19110	19046.30	2.16	0	-1848	19456	19282	19166	18992	18876	19370	19080	148	5710	500	14140	10	1	29543558	5607	13.84	1.40	12	0.02	1371.00	13599.00	31000	20230125	-38.77	18840	20230629	0.74	31000	-38.77	20230125	18840	0.74	20230629	31000	-38.77	20230125	18840	0.74	20230629	1.52	Y	200130	500	147 억	637186	N	N	13435	N	N
162	20230703	160727	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19110	-40	5	-0.21	1077442990	56147	89.75	19100	19340	19050	24850	13410	19150	19189.70	2.22	0	-20026	19423	19286	19063	18926	18703	19355	18995	148	5720	500	14170	10	1	29543558	5646	13.94	1.41	12	0.19	1371.00	13599.00	31000	20230125	-38.35	18840	20230629	1.43	31000	-38.35	20230125	18840	1.43	20230629	31000	-38.35	20230125	18840	1.43	20230629	1.48	Y	200130	500	147 억	656139	N	N	13435	N	N
163	20230703	150735	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19130	-20	5	-0.10	1001805630	52191	83.43	19100	19340	19050	24850	13410	19150	19194.99	2.22	0	-18917	19423	19286	19063	18926	18703	19355	18995	148	5720	500	14170	10	1	29543558	5652	13.95	1.41	12	0.18	1371.00	13599.00	31000	20230125	-38.29	18840	20230629	1.54	31000	-38.29	20230125	18840	1.54	20230629	31000	-38.29	20230125	18840	1.54	20230629	1.48	Y	200130	500	147 억	656139	N	N	13159	N	N
164	20230703	140734	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19120	-30	5	-0.16	901393820	46944	75.04	19100	19340	19050	24850	13410	19150	19201.47	2.22	0	-17268	19423	19286	19063	18926	18703	19355	18995	148	5720	500	14170	10	1	29543558	5649	13.95	1.41	12	0.16	1371.00	13599.00	31000	20230125	-38.32	18840	20230629	1.49	31000	-38.32	20230125	18840	1.49	20230629	31000	-38.32	20230125	18840	1.49	20230629	1.48	Y	200130	500	147 억	656139	N	N	13159	N	N
165	20230703	130728	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19150	0	3	0.00	698085640	36310	58.04	19100	19340	19060	24850	13410	19150	19225.71	2.22	0	-10080	19423	19286	19063	18926	18703	19355	18995	148	5720	500	14170	10	1	29543558	5658	13.97	1.41	12	0.12	1371.00	13599.00	31000	20230125	-38.23	18840	20230629	1.65	31000	-38.23	20230125	18840	1.65	20230629	31000	-38.23	20230125	18840	1.65	20230629	1.48	Y	200130	500	147 억	656139	N	N	13159	N	N
166	20230703	120737	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19220	70	2	0.37	622249260	32357	51.72	19100	19340	19060	24850	13410	19150	19230.75	2.22	0	-8399	19423	19286	19063	18926	18703	19355	18995	148	5720	500	14170	10	1	29543558	5678	14.02	1.41	12	0.11	1371.00	13599.00	31000	20230125	-38.00	18840	20230629	2.02	31000	-38.00	20230125	18840	2.02	20230629	31000	-38.00	20230125	18840	2.02	20230629	1.48	Y	200130	500	147 억	656139	N	N	13159	N	N
167	20230703	110731	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19310	160	2	0.84	539674610	28070	44.87	19100	19340	19060	24850	13410	19150	19226.03	2.22	0	-6913	19423	19286	19063	18926	18703	19355	18995	148	5720	500	14170	10	1	29543558	5705	14.08	1.42	12	0.10	1371.00	13599.00	31000	20230125	-37.71	18840	20230629	2.49	31000	-37.71	20230125	18840	2.49	20230629	31000	-37.71	20230125	18840	2.49	20230629	1.48	Y	200130	500	147 억	656139	N	N	13159	N	N
168	20230703	100720	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19100	-50	5	-0.26	322357660	16771	26.81	19100	19330	19060	24850	13410	19150	19221.14	2.22	0	-3113	19423	19286	19063	18926	18703	19355	18995	148	5720	500	14170	10	1	29543558	5643	13.93	1.40	12	0.06	1371.00	13599.00	31000	20230125	-38.39	18840	20230629	1.38	31000	-38.39	20230125	18840	1.38	20230629	31000	-38.39	20230125	18840	1.38	20230629	1.48	Y	200130	500	147 억	656139	N	N	13159	N	N
169	20230703	090727	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19170	20	2	0.10	62442820	3269	5.23	19100	19170	19060	24850	13410	19150	19101.51	2.22	0	671	19423	19286	19063	18926	18703	19355	18995	148	5720	500	14170	10	1	29543558	5664	13.98	1.41	12	0.01	1371.00	13599.00	31000	20230125	-38.16	18840	20230629	1.75	31000	-38.16	20230125	18840	1.75	20230629	31000	-38.16	20230125	18840	1.75	20230629	1.48	Y	200130	500	147 억	656139	N	N	13159	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History