KissMeData/086450/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 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	160742	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16160	-30	5	-0.19	2213790900	136615	60.59	16190	16300	16020	21000	11340	16190	16204.80	15.75	-1081	-644	16683	16436	16173	15926	15663	16560	16050	222	4810	500	12300	10	1	44460000	7185	13.82	1.45	12	0.31	1169.00	11166.00	17800	20221227	-9.21	13000	20230710	24.31	17300	-6.59	20230202	13000	24.31	20230710	17400	-7.13	20221228	13000	24.31	20230710	0.87	N	086450	500	222 억	7001444	N	N	10840	N	N
3	20231229	150737	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16160	-30	5	-0.19	2213790900	136615	60.59	16190	16300	16020	21000	11340	16190	16204.80	15.75	-1081	-644	16683	16436	16173	15926	15663	16560	16050	222	4810	500	12300	10	1	44460000	7185	13.82	1.45	12	0.31	1169.00	11166.00	17800	20221227	-9.21	13000	20230710	24.31	17300	-6.59	20230202	13000	24.31	20230710	17400	-7.13	20221228	13000	24.31	20230710	0.87	N	086450	500	222 억	7001444	N	N	10840	N	N
4	20231229	140737	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16160	-30	5	-0.19	2213790900	136615	60.59	16190	16300	16020	21000	11340	16190	16204.80	15.75	-1081	-644	16683	16436	16173	15926	15663	16560	16050	222	4810	500	12300	10	1	44460000	7185	13.82	1.45	12	0.31	1169.00	11166.00	17800	20221227	-9.21	13000	20230710	24.31	17300	-6.59	20230202	13000	24.31	20230710	17400	-7.13	20221228	13000	24.31	20230710	0.87	N	086450	500	222 억	7001444	N	N	10840	N	N
5	20231229	130737	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16160	-30	5	-0.19	2213790900	136615	60.59	16190	16300	16020	21000	11340	16190	16204.80	15.75	-1081	-644	16683	16436	16173	15926	15663	16560	16050	222	4810	500	12300	10	1	44460000	7185	13.82	1.45	12	0.31	1169.00	11166.00	17800	20221227	-9.21	13000	20230710	24.31	17300	-6.59	20230202	13000	24.31	20230710	17400	-7.13	20221228	13000	24.31	20230710	0.87	N	086450	500	222 억	7001444	N	N	10840	N	N
6	20231229	120739	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16160	-30	5	-0.19	2213790900	136615	60.59	16190	16300	16020	21000	11340	16190	16204.80	15.75	-1081	-644	16683	16436	16173	15926	15663	16560	16050	222	4810	500	12300	10	1	44460000	7185	13.82	1.45	12	0.31	1169.00	11166.00	17800	20221227	-9.21	13000	20230710	24.31	17300	-6.59	20230202	13000	24.31	20230710	17400	-7.13	20221228	13000	24.31	20230710	0.87	N	086450	500	222 억	7001444	N	N	10840	N	N
7	20231229	110706	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16160	-30	5	-0.19	2213790900	136615	60.59	16190	16300	16020	21000	11340	16190	16204.80	15.75	-1081	-644	16683	16436	16173	15926	15663	16560	16050	222	4810	500	12300	10	1	44460000	7185	13.82	1.45	12	0.31	1169.00	11166.00	17800	20221227	-9.21	13000	20230710	24.31	17300	-6.59	20230202	13000	24.31	20230710	17400	-7.13	20221228	13000	24.31	20230710	0.87	N	086450	500	222 억	7001444	N	N	10840	N	N
8	20231229	100712	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16160	-30	5	-0.19	2213790900	136615	60.59	16190	16300	16020	21000	11340	16190	16204.80	15.75	-1081	-644	16683	16436	16173	15926	15663	16560	16050	222	4810	500	12300	10	1	44460000	7185	13.82	1.45	12	0.31	1169.00	11166.00	17800	20221227	-9.21	13000	20230710	24.31	17300	-6.59	20230202	13000	24.31	20230710	17400	-7.13	20221228	13000	24.31	20230710	0.87	N	086450	500	222 억	7001444	N	N	10840	N	N
9	20231229	090713	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16160	-30	5	-0.19	2213790900	136615	60.59	16190	16300	16020	21000	11340	16190	16204.80	15.75	-1081	-644	16683	16436	16173	15926	15663	16560	16050	222	4810	500	12300	10	1	44460000	7185	13.82	1.45	12	0.31	1169.00	11166.00	17800	20221227	-9.21	13000	20230710	24.31	17300	-6.59	20230202	13000	24.31	20230710	17400	-7.13	20221228	13000	24.31	20230710	0.87	N	086450	500	222 억	7001444	N	N	10840	N	N
10	20231228	160705	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16160	-30	5	-0.19	2203751830	135994	60.31	16190	16300	16020	21000	11340	16190	16204.80	15.75	0	-644	16683	16436	16173	15926	15663	16560	16050	222	4810	500	12300	10	1	44460000	7185	13.82	1.45	12	0.31	1169.00	11166.00	17800	20221227	-9.21	13000	20230710	24.31	17300	-6.59	20230202	13000	24.31	20230710	17400	-7.13	20221228	13000	24.31	20230710	0.87	N	086450	500	222 억	7002525	N	N	10765	N	N
11	20231228	150712	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16220	30	2	0.19	1917048260	118262	52.45	16190	16300	16020	21000	11340	16190	16210.18	15.75	0	-11154	16683	16436	16173	15926	15663	16560	16050	222	4810	500	12300	10	1	44460000	7211	13.88	1.45	12	0.27	1169.00	11166.00	17800	20221227	-8.88	13000	20230710	24.77	17300	-6.24	20230202	13000	24.77	20230710	17400	-6.78	20221228	13000	24.77	20230710	0.87	N	086450	500	222 억	7002525	N	N	5029	N	N
12	20231228	140704	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16280	90	2	0.56	1515751060	93577	41.50	16190	16300	16020	21000	11340	16190	16197.90	15.75	0	-7301	16683	16436	16173	15926	15663	16560	16050	222	4810	500	12300	10	1	44460000	7238	13.93	1.46	12	0.21	1169.00	11166.00	17800	20221227	-8.54	13000	20230710	25.23	17300	-5.90	20230202	13000	25.23	20230710	17400	-6.44	20221228	13000	25.23	20230710	0.87	N	086450	500	222 억	7002525	N	N	5029	N	N
13	20231228	130704	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16270	80	2	0.49	1176816990	72743	32.26	16190	16270	16020	21000	11340	16190	16177.74	15.75	0	169	16683	16436	16173	15926	15663	16560	16050	222	4810	500	12300	10	1	44460000	7234	13.92	1.46	12	0.16	1169.00	11166.00	17800	20221227	-8.60	13000	20230710	25.15	17300	-5.95	20230202	13000	25.15	20230710	17400	-6.49	20221228	13000	25.15	20230710	0.87	N	086450	500	222 억	7002525	N	N	5029	N	N
14	20231228	120707	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16260	70	2	0.43	986963020	61066	27.08	16190	16270	16020	21000	11340	16190	16162.23	15.75	0	2739	16683	16436	16173	15926	15663	16560	16050	222	4810	500	12300	10	1	44460000	7229	13.91	1.46	12	0.14	1169.00	11166.00	17800	20221227	-8.65	13000	20230710	25.08	17300	-6.01	20230202	13000	25.08	20230710	17400	-6.55	20221228	13000	25.08	20230710	0.87	N	086450	500	222 억	7002525	N	N	5029	N	N
15	20231228	110708	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16230	40	2	0.25	786786820	48743	21.62	16190	16260	16020	21000	11340	16190	16141.53	15.75	0	4249	16683	16436	16173	15926	15663	16560	16050	222	4810	500	12300	10	1	44460000	7216	13.88	1.45	12	0.11	1169.00	11166.00	17800	20221227	-8.82	13000	20230710	24.85	17300	-6.18	20230202	13000	24.85	20230710	17400	-6.72	20221228	13000	24.85	20230710	0.87	N	086450	500	222 억	7002525	N	N	5029	N	N
16	20231228	100705	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16250	60	2	0.37	595935200	36979	16.40	16190	16260	16020	21000	11340	16190	16115.50	15.75	0	5726	16683	16436	16173	15926	15663	16560	16050	222	4810	500	12300	10	1	44460000	7225	13.90	1.46	12	0.08	1169.00	11166.00	17800	20221227	-8.71	13000	20230710	25.00	17300	-6.07	20230202	13000	25.00	20230710	17400	-6.61	20221228	13000	25.00	20230710	0.87	N	086450	500	222 억	7002525	N	N	5029	N	N
17	20231228	090706	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16110	-80	5	-0.49	109055640	6756	3.00	16190	16190	16080	21000	11340	16190	16142.04	15.75	0	-2004	16683	16436	16173	15926	15663	16560	16050	222	4810	500	12300	10	1	44460000	7163	13.78	1.44	12	0.02	1169.00	11166.00	17800	20221227	-9.49	13000	20230710	23.92	17300	-6.88	20230202	13000	23.92	20230710	17400	-7.41	20221228	13000	23.92	20230710	0.87	N	086450	500	222 억	7002525	N	N	5029	N	N
18	20231227	160700	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16190	90	2	0.56	3659133280	225475	70.03	16110	16420	15910	20900	11270	16100	16228.57	15.60	0	61617	16680	16390	16120	15830	15560	16535	15975	222	4800	500	12230	10	1	44460000	7198	13.85	1.45	12	0.51	1169.00	11166.00	17800	20221227	-9.04	13000	20230710	24.54	17300	-6.42	20230202	13000	24.54	20230710	17800	-9.04	20221227	13000	24.54	20230710	0.79	N	086450	500	222 억	6936203	N	N	5025	N	N
19	20231227	150709	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16230	130	2	0.81	3171109670	195283	60.65	16110	16420	15910	20900	11270	16100	16238.53	15.60	0	48577	16680	16390	16120	15830	15560	16535	15975	222	4800	500	12230	10	1	44460000	7216	13.88	1.45	12	0.44	1169.00	11166.00	17800	20221227	-8.82	13000	20230710	24.85	17300	-6.18	20230202	13000	24.85	20230710	17800	-8.82	20221227	13000	24.85	20230710	0.79	N	086450	500	222 억	6936203	N	N	3142	N	N
20	20231227	140707	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16330	230	2	1.43	2373424750	146174	45.40	16110	16420	15910	20900	11270	16100	16236.98	15.60	0	31177	16680	16390	16120	15830	15560	16535	15975	222	4800	500	12230	10	1	44460000	7260	13.97	1.46	12	0.33	1169.00	11166.00	17800	20221227	-8.26	13000	20230710	25.62	17300	-5.61	20230202	13000	25.62	20230710	17800	-8.26	20221227	13000	25.62	20230710	0.79	N	086450	500	222 억	6936203	N	N	3142	N	N
21	20231227	130701	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16330	230	2	1.43	2088348970	128725	39.98	16110	16420	15910	20900	11270	16100	16223.34	15.60	0	25446	16680	16390	16120	15830	15560	16535	15975	222	4800	500	12230	10	1	44460000	7260	13.97	1.46	12	0.29	1169.00	11166.00	17800	20221227	-8.26	13000	20230710	25.62	17300	-5.61	20230202	13000	25.62	20230710	17800	-8.26	20221227	13000	25.62	20230710	0.79	N	086450	500	222 억	6936203	N	N	3142	N	N
22	20231227	120702	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16380	280	2	1.74	1885356510	116307	36.12	16110	16420	15910	20900	11270	16100	16210.17	15.60	0	29740	16680	16390	16120	15830	15560	16535	15975	222	4800	500	12230	10	1	44460000	7283	14.01	1.47	12	0.26	1169.00	11166.00	17800	20221227	-7.98	13000	20230710	26.00	17300	-5.32	20230202	13000	26.00	20230710	17800	-7.98	20221227	13000	26.00	20230710	0.79	N	086450	500	222 억	6936203	N	N	3142	N	N
23	20231227	110706	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16280	180	2	1.12	1487226840	91976	28.57	16110	16340	15910	20900	11270	16100	16169.73	15.60	0	23915	16680	16390	16120	15830	15560	16535	15975	222	4800	500	12230	10	1	44460000	7238	13.93	1.46	12	0.21	1169.00	11166.00	17800	20221227	-8.54	13000	20230710	25.23	17300	-5.90	20230202	13000	25.23	20230710	17800	-8.54	20221227	13000	25.23	20230710	0.79	N	086450	500	222 억	6936203	N	N	3142	N	N
24	20231227	100706	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16000	-100	5	-0.62	897023420	55605	17.27	16110	16320	15910	20900	11270	16100	16132.06	15.60	0	2904	16680	16390	16120	15830	15560	16535	15975	222	4800	500	12230	10	1	44460000	7114	13.69	1.43	12	0.13	1169.00	11166.00	17800	20221227	-10.11	13000	20230710	23.08	17300	-7.51	20230202	13000	23.08	20230710	17800	-10.11	20221227	13000	23.08	20230710	0.79	N	086450	500	222 억	6936203	N	N	3142	N	N
25	20231227	090708	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16210	110	2	0.68	103811170	6437	2.00	16110	16250	16050	20900	11270	16100	16127.26	15.60	0	154	16680	16390	16120	15830	15560	16535	15975	222	4800	500	12230	10	1	44460000	7207	13.87	1.45	12	0.01	1169.00	11166.00	17800	20221227	-8.93	13000	20230710	24.69	17300	-6.30	20230202	13000	24.69	20230710	17800	-8.93	20221227	13000	24.69	20230710	0.79	N	086450	500	222 억	6936203	N	N	3142	N	N
26	20231226	160708	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16100	100	2	0.62	5211845510	321794	115.63	16000	16410	15850	20800	11200	16000	16196.23	15.64	4474	-84109	16466	16232	15806	15572	15146	16350	15690	222	4800	500	12160	10	1	44460000	7158	13.77	1.44	12	0.72	1169.00	11166.00	17800	20221227	-9.55	13000	20230710	23.85	17300	-6.94	20230202	13000	23.85	20230710	17800	-9.55	20221227	13000	23.85	20230710	0.81	N	086450	500	222 억	6954023	N	N	3142	N	N
27	20231226	150704	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16130	130	2	0.81	5065097300	312683	112.36	16000	16410	15850	20800	11200	16000	16198.83	15.64	4474	-82166	16466	16232	15806	15572	15146	16350	15690	222	4800	500	12160	10	1	44460000	7171	13.80	1.44	12	0.70	1169.00	11166.00	17800	20221227	-9.38	13000	20230710	24.08	17300	-6.76	20230202	13000	24.08	20230710	17800	-9.38	20221227	13000	24.08	20230710	0.81	N	086450	500	222 억	6954023	N	N	3876	N	N
28	20231226	140707	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16240	240	2	1.50	3809326560	234894	84.41	16000	16410	15850	20800	11200	16000	16217.22	15.64	4474	-47650	16466	16232	15806	15572	15146	16350	15690	222	4800	500	12160	10	1	44460000	7220	13.89	1.45	12	0.53	1169.00	11166.00	17800	20221227	-8.76	13000	20230710	24.92	17300	-6.13	20230202	13000	24.92	20230710	17800	-8.76	20221227	13000	24.92	20230710	0.81	N	086450	500	222 억	6954023	N	N	3876	N	N
29	20231226	130706	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16290	290	2	1.81	3159370050	195001	70.07	16000	16410	15850	20800	11200	16000	16201.81	15.64	4474	-38326	16466	16232	15806	15572	15146	16350	15690	222	4800	500	12160	10	1	44460000	7243	13.93	1.46	12	0.44	1169.00	11166.00	17800	20221227	-8.48	13000	20230710	25.31	17300	-5.84	20230202	13000	25.31	20230710	17800	-8.48	20221227	13000	25.31	20230710	0.81	N	086450	500	222 억	6954023	N	N	3876	N	N
30	20231226	120705	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16280	280	2	1.75	2548145480	157589	56.63	16000	16410	15850	20800	11200	16000	16169.56	15.64	4474	-31922	16466	16232	15806	15572	15146	16350	15690	222	4800	500	12160	10	1	44460000	7238	13.93	1.46	12	0.35	1169.00	11166.00	17800	20221227	-8.54	13000	20230710	25.23	17300	-5.90	20230202	13000	25.23	20230710	17800	-8.54	20221227	13000	25.23	20230710	0.81	N	086450	500	222 억	6954023	N	N	3876	N	N
31	20231226	110709	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16290	290	2	1.81	2064663290	127926	45.97	16000	16410	15850	20800	11200	16000	16139.51	15.64	4474	-23596	16466	16232	15806	15572	15146	16350	15690	222	4800	500	12160	10	1	44460000	7243	13.93	1.46	12	0.29	1169.00	11166.00	17800	20221227	-8.48	13000	20230710	25.31	17300	-5.84	20230202	13000	25.31	20230710	17800	-8.48	20221227	13000	25.31	20230710	0.81	N	086450	500	222 억	6954023	N	N	3876	N	N
32	20231226	100705	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15920	-80	5	-0.50	700505590	43876	15.77	16000	16130	15850	20800	11200	16000	15965.58	15.64	4474	-1723	16466	16232	15806	15572	15146	16350	15690	222	4800	500	12160	10	1	44460000	7078	13.62	1.43	12	0.10	1169.00	11166.00	17800	20221227	-10.56	13000	20230710	22.46	17300	-7.98	20230202	13000	22.46	20230710	17800	-10.56	20221227	13000	22.46	20230710	0.81	N	086450	500	222 억	6954023	N	N	3876	N	N
33	20231226	090707	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15920	-80	5	-0.50	181766800	11437	4.11	16000	16000	15850	20800	11200	16000	15892.87	15.64	4474	2954	16466	16232	15806	15572	15146	16350	15690	222	4800	500	12160	10	1	44460000	7078	13.62	1.43	12	0.03	1169.00	11166.00	17800	20221227	-10.56	13000	20230710	22.46	17300	-7.98	20230202	13000	22.46	20230710	17800	-10.56	20221227	13000	22.46	20230710	0.81	N	086450	500	222 억	6954023	N	N	3876	N	N
34	20231222	160657	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16000	610	2	3.96	4396427910	277949	202.67	15390	16040	15380	20000	10780	15390	15816.83	15.63	-2017	5159	15730	15560	15360	15190	14990	15645	15275	222	4610	500	11690	10	1	44460000	7114	13.69	1.43	12	0.63	1169.00	11166.00	17800	20221227	-10.11	13000	20230710	23.08	17300	-7.51	20230202	13000	23.08	20230710	17800	-10.11	20221227	13000	23.08	20230710	0.80	N	086450	500	222 억	6950365	N	N	3876	N	N
35	20231222	150654	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15940	550	2	3.57	4069617920	257416	187.69	15390	16040	15380	20000	10780	15390	15809.50	15.63	-2017	950	15730	15560	15360	15190	14990	15645	15275	222	4610	500	11690	10	1	44460000	7087	13.64	1.43	12	0.58	1169.00	11166.00	17800	20221227	-10.45	13000	20230710	22.62	17300	-7.86	20230202	13000	22.62	20230710	17800	-10.45	20221227	13000	22.62	20230710	0.80	N	086450	500	222 억	6950365	N	N	2697	N	N
36	20231222	140651	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15810	420	2	2.73	2410869920	153335	111.80	15390	15960	15380	20000	10780	15390	15722.89	15.63	-2017	3132	15730	15560	15360	15190	14990	15645	15275	222	4610	500	11690	10	1	44460000	7029	13.52	1.42	12	0.34	1169.00	11166.00	17800	20221227	-11.18	13000	20230710	21.62	17300	-8.61	20230202	13000	21.62	20230710	17800	-11.18	20221227	13000	21.62	20230710	0.80	N	086450	500	222 억	6950365	N	N	2697	N	N
37	20231222	130654	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15780	390	2	2.53	2140629350	136232	99.33	15390	15960	15380	20000	10780	15390	15713.12	15.63	-2017	2009	15730	15560	15360	15190	14990	15645	15275	222	4610	500	11690	10	1	44460000	7016	13.50	1.41	12	0.31	1169.00	11166.00	17800	20221227	-11.35	13000	20230710	21.38	17300	-8.79	20230202	13000	21.38	20230710	17800	-11.35	20221227	13000	21.38	20230710	0.80	N	086450	500	222 억	6950365	N	N	2697	N	N
38	20231222	120652	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15780	390	2	2.53	1891685590	120456	87.83	15390	15960	15380	20000	10780	15390	15704.37	15.63	-2017	-2764	15730	15560	15360	15190	14990	15645	15275	222	4610	500	11690	10	1	44460000	7016	13.50	1.41	12	0.27	1169.00	11166.00	17800	20221227	-11.35	13000	20230710	21.38	17300	-8.79	20230202	13000	21.38	20230710	17800	-11.35	20221227	13000	21.38	20230710	0.80	N	086450	500	222 억	6950365	N	N	2697	N	N
39	20231222	110652	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15820	430	2	2.79	1291012920	82568	60.20	15390	15830	15380	20000	10780	15390	15635.75	15.63	-2017	-5229	15730	15560	15360	15190	14990	15645	15275	222	4610	500	11690	10	1	44460000	7034	13.53	1.42	12	0.19	1169.00	11166.00	17800	20221227	-11.12	13000	20230710	21.69	17300	-8.55	20230202	13000	21.69	20230710	17800	-11.12	20221227	13000	21.69	20230710	0.80	N	086450	500	222 억	6950365	N	N	2697	N	N
40	20231222	100650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15700	310	2	2.01	724347590	46575	33.96	15390	15700	15380	20000	10780	15390	15552.28	15.63	-2017	-4088	15730	15560	15360	15190	14990	15645	15275	222	4610	500	11690	10	1	44460000	6980	13.43	1.41	12	0.10	1169.00	11166.00	17800	20221227	-11.80	13000	20230710	20.77	17300	-9.25	20230202	13000	20.77	20230710	17800	-11.80	20221227	13000	20.77	20230710	0.80	N	086450	500	222 억	6950365	N	N	2697	N	N
41	20231222	090652	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15400	10	2	0.06	23379840	1518	1.11	15390	15440	15390	20000	10780	15390	15401.74	15.63	-2017	-652	15730	15560	15360	15190	14990	15645	15275	222	4610	500	11690	10	1	44460000	6847	13.17	1.38	12	0.00	1169.00	11166.00	17800	20221227	-13.48	13000	20230710	18.46	17300	-10.98	20230202	13000	18.46	20230710	17800	-13.48	20221227	13000	18.46	20230710	0.80	N	086450	500	222 억	6950365	N	N	2697	N	N
42	20231221	160649	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15390	-10	5	-0.06	2103063560	136872	173.29	15380	15530	15160	20000	10780	15400	15365.18	15.63	0	-25632	15566	15482	15406	15322	15246	15525	15365	222	4600	500	11700	10	1	44460000	6842	13.17	1.38	12	0.31	1169.00	11166.00	17800	20221227	-13.54	13000	20230710	18.38	17300	-11.04	20230202	13000	18.38	20230710	17800	-13.54	20221227	13000	18.38	20230710	0.83	N	086450	500	222 억	6949270	N	N	2697	N	N
43	20231221	150650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15400	0	3	0.00	2006201210	130574	165.32	15380	15530	15160	20000	10780	15400	15364.48	15.63	0	-25943	15566	15482	15406	15322	15246	15525	15365	222	4600	500	11700	10	1	44460000	6847	13.17	1.38	12	0.29	1169.00	11166.00	17800	20221227	-13.48	13000	20230710	18.46	17300	-10.98	20230202	13000	18.46	20230710	17800	-13.48	20221227	13000	18.46	20230710	0.83	N	086450	500	222 억	6949270	N	N	2757	N	N
44	20231221	140649	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15410	10	2	0.06	1814076800	118092	149.51	15380	15530	15160	20000	10780	15400	15361.56	15.63	0	-21722	15566	15482	15406	15322	15246	15525	15365	222	4600	500	11700	10	1	44460000	6851	13.18	1.38	12	0.27	1169.00	11166.00	17800	20221227	-13.43	13000	20230710	18.54	17300	-10.92	20230202	13000	18.54	20230710	17800	-13.43	20221227	13000	18.54	20230710	0.83	N	086450	500	222 억	6949270	N	N	2757	N	N
45	20231221	130648	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15270	-130	5	-0.84	1523860460	99224	125.63	15380	15530	15160	20000	10780	15400	15357.78	15.63	0	-21042	15566	15482	15406	15322	15246	15525	15365	222	4600	500	11700	10	1	44460000	6789	13.06	1.37	12	0.22	1169.00	11166.00	17800	20221227	-14.21	13000	20230710	17.46	17300	-11.73	20230202	13000	17.46	20230710	17800	-14.21	20221227	13000	17.46	20230710	0.83	N	086450	500	222 억	6949270	N	N	2757	N	N
46	20231221	120652	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15290	-110	5	-0.71	1320398940	85895	108.75	15380	15530	15160	20000	10780	15400	15372.24	15.63	0	-15368	15566	15482	15406	15322	15246	15525	15365	222	4600	500	11700	10	1	44460000	6798	13.08	1.37	12	0.19	1169.00	11166.00	17800	20221227	-14.10	13000	20230710	17.62	17300	-11.62	20230202	13000	17.62	20230710	17800	-14.10	20221227	13000	17.62	20230710	0.83	N	086450	500	222 억	6949270	N	N	2757	N	N
47	20231221	110652	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15280	-120	5	-0.78	1069382360	69514	88.01	15380	15530	15160	20000	10780	15400	15383.70	15.63	0	-12165	15566	15482	15406	15322	15246	15525	15365	222	4600	500	11700	10	1	44460000	6793	13.07	1.37	12	0.16	1169.00	11166.00	17800	20221227	-14.16	13000	20230710	17.54	17300	-11.68	20230202	13000	17.54	20230710	17800	-14.16	20221227	13000	17.54	20230710	0.83	N	086450	500	222 억	6949270	N	N	2757	N	N
48	20231221	100649	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15470	70	2	0.45	666191480	43229	54.73	15380	15530	15160	20000	10780	15400	15410.75	15.63	0	853	15566	15482	15406	15322	15246	15525	15365	222	4600	500	11700	10	1	44460000	6878	13.23	1.39	12	0.10	1169.00	11166.00	17800	20221227	-13.09	13000	20230710	19.00	17300	-10.58	20230202	13000	19.00	20230710	17800	-13.09	20221227	13000	19.00	20230710	0.83	N	086450	500	222 억	6949270	N	N	2757	N	N
49	20231221	090650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15310	-90	5	-0.58	46927830	3068	3.88	15380	15380	15160	20000	10780	15400	15295.90	15.63	0	489	15566	15482	15406	15322	15246	15525	15365	222	4600	500	11700	10	1	44460000	6807	13.10	1.37	12	0.01	1169.00	11166.00	17800	20221227	-13.99	13000	20230710	17.77	17300	-11.50	20230202	13000	17.77	20230710	17800	-13.99	20221227	13000	17.77	20230710	0.83	N	086450	500	222 억	6949270	N	N	2757	N	N
50	20231220	160651	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15400	90	2	0.59	1216850430	78904	46.86	15340	15490	15330	19900	10720	15310	15421.91	15.64	0	-4631	15636	15472	15296	15132	14956	15385	15045	222	4590	500	11630	10	1	44460000	6847	13.17	1.38	12	0.18	1169.00	11166.00	17800	20221227	-13.48	13000	20230710	18.46	17300	-10.98	20230202	13000	18.46	20230710	17800	-13.48	20221227	13000	18.46	20230710	0.82	N	086450	500	222 억	6951567	N	N	2757	N	N
51	20231220	150726	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15410	100	2	0.65	1164558440	75508	44.84	15340	15490	15330	19900	10720	15310	15422.98	15.64	0	-5142	15636	15472	15296	15132	14956	15385	15045	222	4590	500	11630	10	1	44460000	6851	13.18	1.38	12	0.17	1169.00	11166.00	17800	20221227	-13.43	13000	20230710	18.54	17300	-10.92	20230202	13000	18.54	20230710	17800	-13.43	20221227	13000	18.54	20230710	0.82	N	086450	500	222 억	6951567	N	N	2632	N	N
52	20231220	140734	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15440	130	2	0.85	949471970	61561	36.56	15340	15490	15330	19900	10720	15310	15423.27	15.64	0	-4267	15636	15472	15296	15132	14956	15385	15045	222	4590	500	11630	10	1	44460000	6865	13.21	1.38	12	0.14	1169.00	11166.00	17800	20221227	-13.26	13000	20230710	18.77	17300	-10.75	20230202	13000	18.77	20230710	17800	-13.26	20221227	13000	18.77	20230710	0.82	N	086450	500	222 억	6951567	N	N	2632	N	N
53	20231220	130729	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15440	130	2	0.85	771073480	50008	29.70	15340	15490	15330	19900	10720	15310	15419.00	15.64	0	-2476	15636	15472	15296	15132	14956	15385	15045	222	4590	500	11630	10	1	44460000	6865	13.21	1.38	12	0.11	1169.00	11166.00	17800	20221227	-13.26	13000	20230710	18.77	17300	-10.75	20230202	13000	18.77	20230710	17800	-13.26	20221227	13000	18.77	20230710	0.82	N	086450	500	222 억	6951567	N	N	2632	N	N
54	20231220	120647	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15430	120	2	0.78	633794200	41110	24.41	15340	15490	15330	19900	10720	15310	15417.03	15.64	0	-2174	15636	15472	15296	15132	14956	15385	15045	222	4590	500	11630	10	1	44460000	6860	13.20	1.38	12	0.09	1169.00	11166.00	17800	20221227	-13.31	13000	20230710	18.69	17300	-10.81	20230202	13000	18.69	20230710	17800	-13.31	20221227	13000	18.69	20230710	0.82	N	086450	500	222 억	6951567	N	N	2632	N	N
55	20231220	110650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15460	150	2	0.98	469891940	30496	18.11	15340	15490	15330	19900	10720	15310	15408.31	15.64	0	1241	15636	15472	15296	15132	14956	15385	15045	222	4590	500	11630	10	1	44460000	6874	13.22	1.38	12	0.07	1169.00	11166.00	17800	20221227	-13.15	13000	20230710	18.92	17300	-10.64	20230202	13000	18.92	20230710	17800	-13.15	20221227	13000	18.92	20230710	0.82	N	086450	500	222 억	6951567	N	N	2632	N	N
56	20231220	100650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15370	60	2	0.39	317438640	20606	12.24	15340	15490	15330	19900	10720	15310	15405.16	15.64	0	1176	15636	15472	15296	15132	14956	15385	15045	222	4590	500	11630	10	1	44460000	6834	13.15	1.38	12	0.05	1169.00	11166.00	17800	20221227	-13.65	13000	20230710	18.23	17300	-11.16	20230202	13000	18.23	20230710	17800	-13.65	20221227	13000	18.23	20230710	0.82	N	086450	500	222 억	6951567	N	N	2632	N	N
57	20231220	090649	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15360	50	2	0.33	25492160	1661	0.99	15340	15390	15330	19900	10720	15310	15347.48	15.64	0	844	15636	15472	15296	15132	14956	15385	15045	222	4590	500	11630	10	1	44460000	6829	13.14	1.38	12	0.00	1169.00	11166.00	17800	20221227	-13.71	13000	20230710	18.15	17300	-11.21	20230202	13000	18.15	20230710	17800	-13.71	20221227	13000	18.15	20230710	0.82	N	086450	500	222 억	6951567	N	N	2632	N	N
58	20231219	160649	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15310	-100	5	-0.65	2562476610	167960	160.18	15320	15460	15120	20000	10790	15410	15256.44	15.47	1485	17277	15730	15570	15480	15320	15230	15525	15275	222	4590	500	11710	10	1	44460000	6807	13.10	1.37	12	0.38	1169.00	11166.00	17800	20221227	-13.99	13000	20230710	17.77	17300	-11.50	20230202	13000	17.77	20230710	17800	-13.99	20221227	13000	17.77	20230710	0.82	N	086450	500	222 억	6877585	N	N	2632	N	N
59	20231219	150651	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15260	-150	5	-0.97	2433582690	159534	152.14	15320	15460	15120	20000	10790	15410	15254.32	15.47	1485	17752	15730	15570	15480	15320	15230	15525	15275	222	4590	500	11710	10	1	44460000	6785	13.05	1.37	12	0.36	1169.00	11166.00	17800	20221227	-14.27	13000	20230710	17.38	17300	-11.79	20230202	13000	17.38	20230710	17800	-14.27	20221227	13000	17.38	20230710	0.82	N	086450	500	222 억	6877585	N	N	2128	N	N
60	20231219	140647	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15190	-220	5	-1.43	1991708700	130499	124.45	15320	15460	15120	20000	10790	15410	15262.25	15.47	1485	11108	15730	15570	15480	15320	15230	15525	15275	222	4590	500	11710	10	1	44460000	6753	12.99	1.36	12	0.29	1169.00	11166.00	17800	20221227	-14.66	13000	20230710	16.85	17300	-12.20	20230202	13000	16.85	20230710	17800	-14.66	20221227	13000	16.85	20230710	0.82	N	086450	500	222 억	6877585	N	N	2128	N	N
61	20231219	130652	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15250	-160	5	-1.04	1562893130	102309	97.57	15320	15460	15120	20000	10790	15410	15276.20	15.47	1485	7729	15730	15570	15480	15320	15230	15525	15275	222	4590	500	11710	10	1	44460000	6780	13.05	1.37	12	0.23	1169.00	11166.00	17800	20221227	-14.33	13000	20230710	17.31	17300	-11.85	20230202	13000	17.31	20230710	17800	-14.33	20221227	13000	17.31	20230710	0.82	N	086450	500	222 억	6877585	N	N	2128	N	N
62	20231219	120651	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15200	-210	5	-1.36	1018646860	66452	63.37	15320	15460	15200	20000	10790	15410	15329.06	15.47	1485	5325	15730	15570	15480	15320	15230	15525	15275	222	4590	500	11710	10	1	44460000	6758	13.00	1.36	12	0.15	1169.00	11166.00	17800	20221227	-14.61	13000	20230710	16.92	17300	-12.14	20230202	13000	16.92	20230710	17800	-14.61	20221227	13000	16.92	20230710	0.82	N	086450	500	222 억	6877585	N	N	2128	N	N
63	20231219	110650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15330	-80	5	-0.52	666837010	43401	41.39	15320	15460	15300	20000	10790	15410	15364.55	15.47	1485	9322	15730	15570	15480	15320	15230	15525	15275	222	4590	500	11710	10	1	44460000	6816	13.11	1.37	12	0.10	1169.00	11166.00	17800	20221227	-13.88	13000	20230710	17.92	17300	-11.39	20230202	13000	17.92	20230710	17800	-13.88	20221227	13000	17.92	20230710	0.82	N	086450	500	222 억	6877585	N	N	2128	N	N
64	20231219	100650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15420	10	2	0.06	426403720	27738	26.45	15320	15460	15300	20000	10790	15410	15372.55	15.47	1485	10955	15730	15570	15480	15320	15230	15525	15275	222	4590	500	11710	10	1	44460000	6856	13.19	1.38	12	0.06	1169.00	11166.00	17800	20221227	-13.37	13000	20230710	18.62	17300	-10.87	20230202	13000	18.62	20230710	17800	-13.37	20221227	13000	18.62	20230710	0.82	N	086450	500	222 억	6877585	N	N	2128	N	N
65	20231219	090647	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15320	-90	5	-0.58	83960060	5476	5.22	15320	15440	15300	20000	10790	15410	15332.37	15.47	1485	-157	15730	15570	15480	15320	15230	15525	15275	222	4590	500	11710	10	1	44460000	6811	13.11	1.37	12	0.01	1169.00	11166.00	17800	20221227	-13.93	13000	20230710	17.85	17300	-11.45	20230202	13000	17.85	20230710	17800	-13.93	20221227	13000	17.85	20230710	0.82	N	086450	500	222 억	6877585	N	N	2128	N	N
66	20231218	160646	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15410	-140	5	-0.90	1614687670	104370	53.03	15570	15640	15390	20200	10890	15550	15470.80	15.54	0	-20782	15843	15696	15403	15256	14963	15770	15330	222	4650	500	11810	10	1	44460000	6851	13.18	1.38	12	0.23	1169.00	11166.00	17800	20221227	-13.43	13000	20230710	18.54	17300	-10.92	20230202	13000	18.54	20230710	17800	-13.43	20221227	13000	18.54	20230710	0.82	N	086450	500	222 억	6907858	N	N	2128	N	N
67	20231218	150648	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15420	-130	5	-0.84	1492333310	96435	49.00	15570	15640	15390	20200	10890	15550	15475.02	15.54	0	-17801	15843	15696	15403	15256	14963	15770	15330	222	4650	500	11810	10	1	44460000	6856	13.19	1.38	12	0.22	1169.00	11166.00	17800	20221227	-13.37	13000	20230710	18.62	17300	-10.87	20230202	13000	18.62	20230710	17800	-13.37	20221227	13000	18.62	20230710	0.82	N	086450	500	222 억	6907858	N	N	814	N	N
68	20231218	140644	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15440	-110	5	-0.71	1165739910	75287	38.25	15570	15640	15390	20200	10890	15550	15483.95	15.54	0	-10435	15843	15696	15403	15256	14963	15770	15330	222	4650	500	11810	10	1	44460000	6865	13.21	1.38	12	0.17	1169.00	11166.00	17800	20221227	-13.26	13000	20230710	18.77	17300	-10.75	20230202	13000	18.77	20230710	17800	-13.26	20221227	13000	18.77	20230710	0.82	N	086450	500	222 억	6907858	N	N	814	N	N
69	20231218	130645	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15520	-30	5	-0.19	1004764250	64896	32.97	15570	15640	15390	20200	10890	15550	15482.68	15.54	0	-8524	15843	15696	15403	15256	14963	15770	15330	222	4650	500	11810	10	1	44460000	6900	13.28	1.39	12	0.15	1169.00	11166.00	17800	20221227	-12.81	13000	20230710	19.38	17300	-10.29	20230202	13000	19.38	20230710	17800	-12.81	20221227	13000	19.38	20230710	0.82	N	086450	500	222 억	6907858	N	N	814	N	N
70	20231218	120641	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15530	-20	5	-0.13	823909840	53239	27.05	15570	15640	15390	20200	10890	15550	15475.68	15.54	0	-4409	15843	15696	15403	15256	14963	15770	15330	222	4650	500	11810	10	1	44460000	6905	13.28	1.39	12	0.12	1169.00	11166.00	17800	20221227	-12.75	13000	20230710	19.46	17300	-10.23	20230202	13000	19.46	20230710	17800	-12.75	20221227	13000	19.46	20230710	0.82	N	086450	500	222 억	6907858	N	N	814	N	N
71	20231218	110644	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15470	-80	5	-0.51	653025980	42196	21.44	15570	15640	15390	20200	10890	15550	15476.02	15.54	0	-1883	15843	15696	15403	15256	14963	15770	15330	222	4650	500	11810	10	1	44460000	6878	13.23	1.39	12	0.09	1169.00	11166.00	17800	20221227	-13.09	13000	20230710	19.00	17300	-10.58	20230202	13000	19.00	20230710	17800	-13.09	20221227	13000	19.00	20230710	0.82	N	086450	500	222 억	6907858	N	N	814	N	N
72	20231218	100642	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15480	-70	5	-0.45	422784350	27323	13.88	15570	15640	15390	20200	10890	15550	15473.57	15.54	0	834	15843	15696	15403	15256	14963	15770	15330	222	4650	500	11810	10	1	44460000	6882	13.24	1.39	12	0.06	1169.00	11166.00	17800	20221227	-13.03	13000	20230710	19.08	17300	-10.52	20230202	13000	19.08	20230710	17800	-13.03	20221227	13000	19.08	20230710	0.82	N	086450	500	222 억	6907858	N	N	814	N	N
73	20231218	090640	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15550	0	3	0.00	91323090	5864	2.98	15570	15640	15470	20200	10890	15550	15573.51	15.54	0	1271	15843	15696	15403	15256	14963	15770	15330	222	4650	500	11810	10	1	44460000	6914	13.30	1.39	12	0.01	1169.00	11166.00	17800	20221227	-12.64	13000	20230710	19.62	17300	-10.12	20230202	13000	19.62	20230710	17800	-12.64	20221227	13000	19.62	20230710	0.82	N	086450	500	222 억	6907858	N	N	814	N	N
74	20231215	160642	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15550	290	2	1.90	2845629120	184752	87.63	15290	15550	15110	19830	10690	15260	15402.15	15.66	0	-43083	15813	15536	15363	15086	14913	15450	15000	222	4570	500	11590	10	1	44460000	6914	13.30	1.39	12	0.42	1169.00	11166.00	17800	20221227	-12.64	13000	20230710	19.62	17300	-10.12	20230202	13000	19.62	20230710	17800	-12.64	20221227	13000	19.62	20230710	0.97	N	086450	500	222 억	6963740	N	N	813	N	N
75	20231215	150645	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15510	250	2	1.64	2521070850	163849	77.71	15290	15530	15110	19830	10690	15260	15386.55	15.66	0	-44391	15813	15536	15363	15086	14913	15450	15000	222	4570	500	11590	10	1	44460000	6896	13.27	1.39	12	0.37	1169.00	11166.00	17800	20221227	-12.87	13000	20230710	19.31	17300	-10.35	20230202	13000	19.31	20230710	17800	-12.87	20221227	13000	19.31	20230710	0.97	N	086450	500	222 억	6963740	N	N	5549	N	N
76	20231215	140645	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15470	210	2	1.38	1965131450	127934	60.68	15290	15530	15110	19830	10690	15260	15360.51	15.66	0	-38686	15813	15536	15363	15086	14913	15450	15000	222	4570	500	11590	10	1	44460000	6878	13.23	1.39	12	0.29	1169.00	11166.00	17800	20221227	-13.09	13000	20230710	19.00	17300	-10.58	20230202	13000	19.00	20230710	17800	-13.09	20221227	13000	19.00	20230710	0.97	N	086450	500	222 억	6963740	N	N	5549	N	N
77	20231215	130640	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15430	170	2	1.11	1443227050	94193	44.68	15290	15470	15110	19830	10690	15260	15322.02	15.66	0	-33938	15813	15536	15363	15086	14913	15450	15000	222	4570	500	11590	10	1	44460000	6860	13.20	1.38	12	0.21	1169.00	11166.00	17800	20221227	-13.31	13000	20230710	18.69	17300	-10.81	20230202	13000	18.69	20230710	17800	-13.31	20221227	13000	18.69	20230710	0.97	N	086450	500	222 억	6963740	N	N	5549	N	N
78	20231215	120641	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15430	170	2	1.11	1104705060	72265	34.27	15290	15460	15110	19830	10690	15260	15286.86	15.66	0	-21136	15813	15536	15363	15086	14913	15450	15000	222	4570	500	11590	10	1	44460000	6860	13.20	1.38	12	0.16	1169.00	11166.00	17800	20221227	-13.31	13000	20230710	18.69	17300	-10.81	20230202	13000	18.69	20230710	17800	-13.31	20221227	13000	18.69	20230710	0.97	N	086450	500	222 억	6963740	N	N	5549	N	N
79	20231215	110637	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15380	120	2	0.79	804425170	52765	25.03	15290	15420	15110	19830	10690	15260	15245.43	15.66	0	-14372	15813	15536	15363	15086	14913	15450	15000	222	4570	500	11590	10	1	44460000	6838	13.16	1.38	12	0.12	1169.00	11166.00	17800	20221227	-13.60	13000	20230710	18.31	17300	-11.10	20230202	13000	18.31	20230710	17800	-13.60	20221227	13000	18.31	20230710	0.97	N	086450	500	222 억	6963740	N	N	5549	N	N
80	20231215	100642	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15290	30	2	0.20	508096950	33488	15.88	15290	15350	15110	19830	10690	15260	15172.51	15.66	0	-7033	15813	15536	15363	15086	14913	15450	15000	222	4570	500	11590	10	1	44460000	6798	13.08	1.37	12	0.08	1169.00	11166.00	17800	20221227	-14.10	13000	20230710	17.62	17300	-11.62	20230202	13000	17.62	20230710	17800	-14.10	20221227	13000	17.62	20230710	0.97	N	086450	500	222 억	6963740	N	N	5549	N	N
81	20231215	090643	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15170	-90	5	-0.59	55478380	3642	1.73	15290	15350	15170	19830	10690	15260	15232.94	15.66	0	-872	15813	15536	15363	15086	14913	15450	15000	222	4570	500	11590	10	1	44460000	6745	12.98	1.36	12	0.01	1169.00	11166.00	17800	20221227	-14.78	13000	20230710	16.69	17300	-12.31	20230202	13000	16.69	20230710	17800	-14.78	20221227	13000	16.69	20230710	0.97	N	086450	500	222 억	6963740	N	N	5549	N	N
82	20231214	160639	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15260	-100	5	-0.65	3222039540	210447	33.90	15500	15640	15190	19960	10760	15360	15310.47	15.63	0	-29043	16253	15806	15193	14746	14133	16030	14970	222	4600	500	11670	10	1	44460000	6785	13.05	1.37	12	0.47	1169.00	11166.00	17800	20221227	-14.27	13000	20230710	17.38	17300	-11.79	20230202	13000	17.38	20230710	17800	-14.27	20221227	13000	17.38	20230710	0.99	N	086450	500	222 억	6948911	N	N	5549	N	N
83	20231214	150702	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15250	-110	5	-0.72	2668381890	174151	28.06	15500	15640	15190	19960	10760	15360	15322.23	15.63	0	-37490	16253	15806	15193	14746	14133	16030	14970	222	4600	500	11670	10	1	44460000	6780	13.05	1.37	12	0.39	1169.00	11166.00	17800	20221227	-14.33	13000	20230710	17.31	17300	-11.85	20230202	13000	17.31	20230710	17800	-14.33	20221227	13000	17.31	20230710	0.99	N	086450	500	222 억	6948911	N	N	91	N	N
84	20231214	140646	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15270	-90	5	-0.59	2096359380	136718	22.02	15500	15640	15190	19960	10760	15360	15333.46	15.63	0	-28908	16253	15806	15193	14746	14133	16030	14970	222	4600	500	11670	10	1	44460000	6789	13.06	1.37	12	0.31	1169.00	11166.00	17800	20221227	-14.21	13000	20230710	17.46	17300	-11.73	20230202	13000	17.46	20230710	17800	-14.21	20221227	13000	17.46	20230710	0.99	N	086450	500	222 억	6948911	N	N	91	N	N
85	20231214	130658	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15250	-110	5	-0.72	1865250390	121569	19.58	15500	15640	15190	19960	10760	15360	15343.14	15.63	0	-21594	16253	15806	15193	14746	14133	16030	14970	222	4600	500	11670	10	1	44460000	6780	13.05	1.37	12	0.27	1169.00	11166.00	17800	20221227	-14.33	13000	20230710	17.31	17300	-11.85	20230202	13000	17.31	20230710	17800	-14.33	20221227	13000	17.31	20230710	0.99	N	086450	500	222 억	6948911	N	N	91	N	N
86	20231214	120709	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15230	-130	5	-0.85	1615145360	105180	16.94	15500	15640	15190	19960	10760	15360	15356.01	15.63	0	-13277	16253	15806	15193	14746	14133	16030	14970	222	4600	500	11670	10	1	44460000	6771	13.03	1.36	12	0.24	1169.00	11166.00	17800	20221227	-14.44	13000	20230710	17.15	17300	-11.97	20230202	13000	17.15	20230710	17800	-14.44	20221227	13000	17.15	20230710	0.99	N	086450	500	222 억	6948911	N	N	91	N	N
87	20231214	110640	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15260	-100	5	-0.65	1421595840	92504	14.90	15500	15640	15190	19960	10760	15360	15367.94	15.63	0	-8312	16253	15806	15193	14746	14133	16030	14970	222	4600	500	11670	10	1	44460000	6785	13.05	1.37	12	0.21	1169.00	11166.00	17800	20221227	-14.27	13000	20230710	17.38	17300	-11.79	20230202	13000	17.38	20230710	17800	-14.27	20221227	13000	17.38	20230710	0.99	N	086450	500	222 억	6948911	N	N	91	N	N
88	20231214	100633	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15220	-140	5	-0.91	1050066750	68124	10.97	15500	15640	15200	19960	10760	15360	15414.05	15.63	0	-4403	16253	15806	15193	14746	14133	16030	14970	222	4600	500	11670	10	1	44460000	6767	13.02	1.36	12	0.15	1169.00	11166.00	17800	20221227	-14.49	13000	20230710	17.08	17300	-12.02	20230202	13000	17.08	20230710	17800	-14.49	20221227	13000	17.08	20230710	0.99	N	086450	500	222 억	6948911	N	N	91	N	N
89	20231214	090613	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15500	140	2	0.91	348947710	22470	3.62	15500	15640	15440	19960	10760	15360	15529.49	15.63	0	-485	16253	15806	15193	14746	14133	16030	14970	222	4600	500	11670	10	1	44460000	6891	13.26	1.39	12	0.05	1169.00	11166.00	17800	20221227	-12.92	13000	20230710	19.23	17300	-10.40	20230202	13000	19.23	20230710	17800	-12.92	20221227	13000	19.23	20230710	0.99	N	086450	500	222 억	6948911	N	N	91	N	N
90	20231213	160637	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15360	780	2	5.35	9441973470	619270	427.62	14600	15640	14580	18950	10210	14580	15246.89	15.65	0	-64733	14893	14736	14583	14426	14273	14815	14505	222	4370	500	11080	10	1	44460000	6829	13.14	1.38	12	1.39	1169.00	11166.00	17800	20221227	-13.71	13000	20230710	18.15	17300	-11.21	20230202	13000	18.15	20230710	17800	-13.71	20221227	13000	18.15	20230710	0.99	N	086450	500	222 억	6958800	N	N	91	N	N
91	20231213	150652	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15370	790	2	5.42	9118706810	598270	413.12	14600	15640	14580	18950	10210	14580	15241.79	15.65	0	-60430	14893	14736	14583	14426	14273	14815	14505	222	4370	500	11080	10	1	44460000	6834	13.15	1.38	12	1.35	1169.00	11166.00	17800	20221227	-13.65	13000	20230710	18.23	17300	-11.16	20230202	13000	18.23	20230710	17800	-13.65	20221227	13000	18.23	20230710	0.99	N	086450	500	222 억	6958800	N	N	1167	N	N
92	20231213	140650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15490	910	2	6.24	8199272780	538564	371.89	14600	15640	14580	18950	10210	14580	15224.32	15.65	0	-50402	14893	14736	14583	14426	14273	14815	14505	222	4370	500	11080	10	1	44460000	6887	13.25	1.39	12	1.21	1169.00	11166.00	17800	20221227	-12.98	13000	20230710	19.15	17300	-10.46	20230202	13000	19.15	20230710	17800	-12.98	20221227	13000	19.15	20230710	0.99	N	086450	500	222 억	6958800	N	N	1167	N	N
93	20231213	130652	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15250	670	2	4.60	6504913090	428520	295.90	14600	15640	14580	18950	10210	14580	15179.95	15.65	0	-32852	14893	14736	14583	14426	14273	14815	14505	222	4370	500	11080	10	1	44460000	6780	13.05	1.37	12	0.96	1169.00	11166.00	17800	20221227	-14.33	13000	20230710	17.31	17300	-11.85	20230202	13000	17.31	20230710	17800	-14.33	20221227	13000	17.31	20230710	0.99	N	086450	500	222 억	6958800	N	N	1167	N	N
94	20231213	120650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15490	910	2	6.24	4762757590	315667	217.98	14600	15490	14580	18950	10210	14580	15087.92	15.65	0	-22620	14893	14736	14583	14426	14273	14815	14505	222	4370	500	11080	10	1	44460000	6887	13.25	1.39	12	0.71	1169.00	11166.00	17800	20221227	-12.98	13000	20230710	19.15	17300	-10.46	20230202	13000	19.15	20230710	17800	-12.98	20221227	13000	19.15	20230710	0.99	N	086450	500	222 억	6958800	N	N	1167	N	N
95	20231213	110651	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14810	230	2	1.58	1637897180	110699	76.44	14600	14990	14580	18950	10210	14580	14795.95	15.65	0	-17867	14893	14736	14583	14426	14273	14815	14505	222	4370	500	11080	10	1	44460000	6585	12.67	1.33	12	0.25	1169.00	11166.00	17800	20221227	-16.80	13000	20230710	13.92	17300	-14.39	20230202	13000	13.92	20230710	17800	-16.80	20221227	13000	13.92	20230710	0.99	N	086450	500	222 억	6958800	N	N	1167	N	N
96	20231213	100654	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14620	40	2	0.27	358627750	24531	16.94	14600	14710	14580	18950	10210	14580	14619.37	15.65	0	-7483	14893	14736	14583	14426	14273	14815	14505	222	4370	500	11080	10	1	44460000	6500	12.51	1.31	12	0.06	1169.00	11166.00	17800	20221227	-17.87	13000	20230710	12.46	17300	-15.49	20230202	13000	12.46	20230710	17800	-17.87	20221227	13000	12.46	20230710	0.99	N	086450	500	222 억	6958800	N	N	1167	N	N
97	20231213	090645	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14650	70	2	0.48	63512160	4341	3.00	14600	14710	14580	18950	10210	14580	14630.77	15.65	0	159	14893	14736	14583	14426	14273	14815	14505	222	4370	500	11080	10	1	44460000	6513	12.53	1.31	12	0.01	1169.00	11166.00	17800	20221227	-17.70	13000	20230710	12.69	17300	-15.32	20230202	13000	12.69	20230710	17800	-17.70	20221227	13000	12.69	20230710	0.99	N	086450	500	222 억	6958800	N	N	1167	N	N
98	20231212	160623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14580	100	2	0.69	2086103940	142998	117.88	14530	14740	14430	18820	10140	14480	14588.35	15.74	-156	-31693	14706	14592	14416	14302	14126	14650	14360	222	4340	500	11000	10	1	44460000	6482	12.47	1.31	12	0.32	1169.00	11166.00	17800	20221227	-18.09	13000	20230710	12.15	17300	-15.72	20230202	13000	12.15	20230710	17800	-18.09	20221227	13000	12.15	20230710	0.97	N	086450	500	222 억	6998575	N	N	1167	N	N
99	20231212	150628	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14650	170	2	1.17	1962157880	134508	110.88	14530	14740	14430	18820	10140	14480	14587.67	15.74	-156	-30973	14706	14592	14416	14302	14126	14650	14360	222	4340	500	11000	10	1	44460000	6513	12.53	1.31	12	0.30	1169.00	11166.00	17800	20221227	-17.70	13000	20230710	12.69	17300	-15.32	20230202	13000	12.69	20230710	17800	-17.70	20221227	13000	12.69	20230710	0.97	N	086450	500	222 억	6998575	N	N	564	N	N
100	20231212	140557	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14710	230	2	1.59	1661619750	114031	94.00	14530	14740	14430	18820	10140	14480	14571.65	15.74	-156	-20692	14706	14592	14416	14302	14126	14650	14360	222	4340	500	11000	10	1	44460000	6540	12.58	1.32	12	0.26	1169.00	11166.00	17800	20221227	-17.36	13000	20230710	13.15	17300	-14.97	20230202	13000	13.15	20230710	17800	-17.36	20221227	13000	13.15	20230710	0.97	N	086450	500	222 억	6998575	N	N	564	N	N
101	20231212	130556	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14610	130	2	0.90	1105614630	76176	62.79	14530	14630	14430	18820	10140	14480	14513.95	15.74	-156	-8710	14706	14592	14416	14302	14126	14650	14360	222	4340	500	11000	10	1	44460000	6496	12.50	1.31	12	0.17	1169.00	11166.00	17800	20221227	-17.92	13000	20230710	12.38	17300	-15.55	20230202	13000	12.38	20230710	17800	-17.92	20221227	13000	12.38	20230710	0.97	N	086450	500	222 억	6998575	N	N	564	N	N
102	20231212	120553	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14570	90	2	0.62	903559910	62330	51.38	14530	14590	14430	18820	10140	14480	14496.39	15.74	-156	-5889	14706	14592	14416	14302	14126	14650	14360	222	4340	500	11000	10	1	44460000	6478	12.46	1.30	12	0.14	1169.00	11166.00	17800	20221227	-18.15	13000	20230710	12.08	17300	-15.78	20230202	13000	12.08	20230710	17800	-18.15	20221227	13000	12.08	20230710	0.97	N	086450	500	222 억	6998575	N	N	564	N	N
103	20231212	110602	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14530	50	2	0.35	701030540	48379	39.88	14530	14590	14430	18820	10140	14480	14490.39	15.74	-156	-5854	14706	14592	14416	14302	14126	14650	14360	222	4340	500	11000	10	1	44460000	6460	12.43	1.30	12	0.11	1169.00	11166.00	17800	20221227	-18.37	13000	20230710	11.77	17300	-16.01	20230202	13000	11.77	20230710	17800	-18.37	20221227	13000	11.77	20230710	0.97	N	086450	500	222 억	6998575	N	N	564	N	N
104	20231212	100624	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14460	-20	5	-0.14	325108050	22459	18.51	14530	14530	14430	18820	10140	14480	14475.62	15.74	-156	-7385	14706	14592	14416	14302	14126	14650	14360	222	4340	500	11000	10	1	44460000	6429	12.37	1.30	12	0.05	1169.00	11166.00	17800	20221227	-18.76	13000	20230710	11.23	17300	-16.42	20230202	13000	11.23	20230710	17800	-18.76	20221227	13000	11.23	20230710	0.97	N	086450	500	222 억	6998575	N	N	564	N	N
105	20231212	090624	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14500	20	2	0.14	63904820	4408	3.63	14530	14530	14450	18820	10140	14480	14497.48	15.74	-156	-2618	14706	14592	14416	14302	14126	14650	14360	222	4340	500	11000	10	1	44460000	6447	12.40	1.30	12	0.01	1169.00	11166.00	17800	20221227	-18.54	13000	20230710	11.54	17300	-16.18	20230202	13000	11.54	20230710	17800	-18.54	20221227	13000	11.54	20230710	0.97	N	086450	500	222 억	6998575	N	N	564	N	N
106	20231211	160626	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14480	240	2	1.69	1738128530	120744	95.78	14320	14530	14240	18510	9970	14240	14394.99	15.89	48367	-19798	14513	14376	14293	14156	14073	14335	14115	222	4270	500	10820	10	1	44460000	6438	12.39	1.30	12	0.27	1169.00	11166.00	17800	20221227	-18.65	13000	20230710	11.38	17300	-16.30	20230202	13000	11.38	20230710	17800	-18.65	20221227	13000	11.38	20230710	0.96	N	086450	500	222 억	7064506	N	N	564	N	N
107	20231211	150623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14430	190	2	1.33	1642500770	114131	90.53	14320	14530	14240	18510	9970	14240	14391.36	15.89	48367	-17804	14513	14376	14293	14156	14073	14335	14115	222	4270	500	10820	10	1	44460000	6416	12.34	1.29	12	0.26	1169.00	11166.00	17800	20221227	-18.93	13000	20230710	11.00	17300	-16.59	20230202	13000	11.00	20230710	17800	-18.93	20221227	13000	11.00	20230710	0.96	N	086450	500	222 억	7064506	N	N	186	N	N
108	20231211	140622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14460	220	2	1.54	1244686110	86517	68.63	14320	14530	14240	18510	9970	14240	14386.61	15.89	48367	-14348	14513	14376	14293	14156	14073	14335	14115	222	4270	500	10820	10	1	44460000	6429	12.37	1.30	12	0.19	1169.00	11166.00	17800	20221227	-18.76	13000	20230710	11.23	17300	-16.42	20230202	13000	11.23	20230710	17800	-18.76	20221227	13000	11.23	20230710	0.96	N	086450	500	222 억	7064506	N	N	186	N	N
109	20231211	130624	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14490	250	2	1.76	937999780	65302	51.80	14320	14530	14240	18510	9970	14240	14364.03	15.89	48367	-6391	14513	14376	14293	14156	14073	14335	14115	222	4270	500	10820	10	1	44460000	6442	12.40	1.30	12	0.15	1169.00	11166.00	17800	20221227	-18.60	13000	20230710	11.46	17300	-16.24	20230202	13000	11.46	20230710	17800	-18.60	20221227	13000	11.46	20230710	0.96	N	086450	500	222 억	7064506	N	N	186	N	N
110	20231211	120623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14360	120	2	0.84	621953740	43419	34.44	14320	14410	14240	18510	9970	14240	14324.46	15.89	48367	-3622	14513	14376	14293	14156	14073	14335	14115	222	4270	500	10820	10	1	44460000	6384	12.28	1.29	12	0.10	1169.00	11166.00	17800	20221227	-19.33	13000	20230710	10.46	17300	-16.99	20230202	13000	10.46	20230710	17800	-19.33	20221227	13000	10.46	20230710	0.96	N	086450	500	222 억	7064506	N	N	186	N	N
111	20231211	110622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14350	110	2	0.77	447285630	31272	24.81	14320	14350	14240	18510	9970	14240	14303.07	15.89	48367	-101	14513	14376	14293	14156	14073	14335	14115	222	4270	500	10820	10	1	44460000	6380	12.28	1.29	12	0.07	1169.00	11166.00	17800	20221227	-19.38	13000	20230710	10.38	17300	-17.05	20230202	13000	10.38	20230710	17800	-19.38	20221227	13000	10.38	20230710	0.96	N	086450	500	222 억	7064506	N	N	186	N	N
112	20231211	100620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14280	40	2	0.28	268437980	18773	14.89	14320	14340	14240	18510	9970	14240	14299.15	15.89	48367	-3848	14513	14376	14293	14156	14073	14335	14115	222	4270	500	10820	10	1	44460000	6349	12.22	1.28	12	0.04	1169.00	11166.00	17800	20221227	-19.78	13000	20230710	9.85	17300	-17.46	20230202	13000	9.85	20230710	17800	-19.78	20221227	13000	9.85	20230710	0.96	N	086450	500	222 억	7064506	N	N	186	N	N
113	20231211	090619	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14300	60	2	0.42	40491610	2836	2.25	14320	14320	14240	18510	9970	14240	14277.72	15.89	48367	-1118	14513	14376	14293	14156	14073	14335	14115	222	4270	500	10820	10	1	44460000	6358	12.23	1.28	12	0.01	1169.00	11166.00	17800	20221227	-19.66	13000	20230710	10.00	17300	-17.34	20230202	13000	10.00	20230710	17800	-19.66	20221227	13000	10.00	20230710	0.96	N	086450	500	222 억	7064506	N	N	186	N	N
114	20231208	160614	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14240	-30	5	-0.21	1800632750	125901	106.64	14410	14430	14210	18550	9990	14270	14302.07	15.89	0	-26266	14583	14426	14283	14126	13983	14505	14205	222	4280	500	10840	10	1	44460000	6331	12.18	1.28	12	0.28	1169.00	11166.00	17800	20221227	-20.00	13000	20230710	9.54	17300	-17.69	20230202	13000	9.54	20230710	17800	-20.00	20221227	13000	9.54	20230710	0.94	N	086450	500	222 억	7064508	N	N	186	N	N
115	20231208	150617	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14260	-10	5	-0.07	1670119780	116741	98.88	14410	14430	14210	18550	9990	14270	14306.20	15.89	0	-26815	14583	14426	14283	14126	13983	14505	14205	222	4280	500	10840	10	1	44460000	6340	12.20	1.28	12	0.26	1169.00	11166.00	17800	20221227	-19.89	13000	20230710	9.69	17300	-17.57	20230202	13000	9.69	20230710	17800	-19.89	20221227	13000	9.69	20230710	0.94	N	086450	500	222 억	7064508	N	N	56	N	N
116	20231208	140615	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14330	60	2	0.42	1166567360	81403	68.95	14410	14430	14250	18550	9990	14270	14330.77	15.89	0	-26260	14583	14426	14283	14126	13983	14505	14205	222	4280	500	10840	10	1	44460000	6371	12.26	1.28	12	0.18	1169.00	11166.00	17800	20221227	-19.49	13000	20230710	10.23	17300	-17.17	20230202	13000	10.23	20230710	17800	-19.49	20221227	13000	10.23	20230710	0.94	N	086450	500	222 억	7064508	N	N	56	N	N
117	20231208	130616	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14330	60	2	0.42	926793470	64667	54.77	14410	14430	14250	18550	9990	14270	14331.78	15.89	0	-21054	14583	14426	14283	14126	13983	14505	14205	222	4280	500	10840	10	1	44460000	6371	12.26	1.28	12	0.15	1169.00	11166.00	17800	20221227	-19.49	13000	20230710	10.23	17300	-17.17	20230202	13000	10.23	20230710	17800	-19.49	20221227	13000	10.23	20230710	0.94	N	086450	500	222 억	7064508	N	N	56	N	N
118	20231208	120612	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14360	90	2	0.63	773331180	53966	45.71	14410	14430	14250	18550	9990	14270	14329.97	15.89	0	-15308	14583	14426	14283	14126	13983	14505	14205	222	4280	500	10840	10	1	44460000	6384	12.28	1.29	12	0.12	1169.00	11166.00	17800	20221227	-19.33	13000	20230710	10.46	17300	-16.99	20230202	13000	10.46	20230710	17800	-19.33	20221227	13000	10.46	20230710	0.94	N	086450	500	222 억	7064508	N	N	56	N	N
119	20231208	110610	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14310	40	2	0.28	617812630	43127	36.53	14410	14430	14250	18550	9990	14270	14325.43	15.89	0	-12803	14583	14426	14283	14126	13983	14505	14205	222	4280	500	10840	10	1	44460000	6362	12.24	1.28	12	0.10	1169.00	11166.00	17800	20221227	-19.61	13000	20230710	10.08	17300	-17.28	20230202	13000	10.08	20230710	17800	-19.61	20221227	13000	10.08	20230710	0.94	N	086450	500	222 억	7064508	N	N	56	N	N
120	20231208	100618	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14380	110	2	0.77	375369030	26166	22.16	14410	14430	14260	18550	9990	14270	14345.68	15.89	0	-9848	14583	14426	14283	14126	13983	14505	14205	222	4280	500	10840	10	1	44460000	6393	12.30	1.29	12	0.06	1169.00	11166.00	17800	20221227	-19.21	13000	20230710	10.62	17300	-16.88	20230202	13000	10.62	20230710	17800	-19.21	20221227	13000	10.62	20230710	0.94	N	086450	500	222 억	7064508	N	N	56	N	N
121	20231208	090609	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14330	60	2	0.42	61281510	4281	3.63	14410	14410	14270	18550	9990	14270	14314.77	15.89	0	-3431	14583	14426	14283	14126	13983	14505	14205	222	4280	500	10840	10	1	44460000	6371	12.26	1.28	12	0.01	1169.00	11166.00	17800	20221227	-19.49	13000	20230710	10.23	17300	-17.17	20230202	13000	10.23	20230710	17800	-19.49	20221227	13000	10.23	20230710	0.94	N	086450	500	222 억	7064508	N	N	56	N	N
122	20231207	160612	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14270	50	2	0.35	1692534440	117965	107.15	14220	14440	14140	18480	9960	14220	14347.78	15.88	0	-10212	14586	14402	14276	14092	13966	14340	14030	222	4260	500	10800	10	1	44460000	6344	12.21	1.28	12	0.27	1169.00	11166.00	17800	20221227	-19.83	13000	20230710	9.77	17300	-17.51	20230202	13000	9.77	20230710	17800	-19.83	20221227	13000	9.77	20230710	0.92	N	086450	500	222 억	7062456	N	N	56	N	N
123	20231207	150613	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14310	90	2	0.63	1600821720	111547	101.32	14220	14440	14140	18480	9960	14220	14351.10	15.88	0	-10337	14586	14402	14276	14092	13966	14340	14030	222	4260	500	10800	10	1	44460000	6362	12.24	1.28	12	0.25	1169.00	11166.00	17800	20221227	-19.61	13000	20230710	10.08	17300	-17.28	20230202	13000	10.08	20230710	17800	-19.61	20221227	13000	10.08	20230710	0.92	N	086450	500	222 억	7062456	N	N	124	N	N
124	20231207	140608	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14380	160	2	1.13	1301960870	90721	82.40	14220	14440	14140	18480	9960	14220	14351.26	15.88	0	-5594	14586	14402	14276	14092	13966	14340	14030	222	4260	500	10800	10	1	44460000	6393	12.30	1.29	12	0.20	1169.00	11166.00	17800	20221227	-19.21	13000	20230710	10.62	17300	-16.88	20230202	13000	10.62	20230710	17800	-19.21	20221227	13000	10.62	20230710	0.92	N	086450	500	222 억	7062456	N	N	124	N	N
125	20231207	130610	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14400	180	2	1.27	1082423140	75468	68.55	14220	14440	14140	18480	9960	14220	14342.81	15.88	0	-915	14586	14402	14276	14092	13966	14340	14030	222	4260	500	10800	10	1	44460000	6402	12.32	1.29	12	0.17	1169.00	11166.00	17800	20221227	-19.10	13000	20230710	10.77	17300	-16.76	20230202	13000	10.77	20230710	17800	-19.10	20221227	13000	10.77	20230710	0.92	N	086450	500	222 억	7062456	N	N	124	N	N
126	20231207	120612	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14360	140	2	0.98	923866140	64454	58.55	14220	14440	14140	18480	9960	14220	14333.73	15.88	0	4571	14586	14402	14276	14092	13966	14340	14030	222	4260	500	10800	10	1	44460000	6384	12.28	1.29	12	0.14	1169.00	11166.00	17800	20221227	-19.33	13000	20230710	10.46	17300	-16.99	20230202	13000	10.46	20230710	17800	-19.33	20221227	13000	10.46	20230710	0.92	N	086450	500	222 억	7062456	N	N	124	N	N
127	20231207	110608	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14430	210	2	1.48	762599330	53247	48.37	14220	14440	14140	18480	9960	14220	14321.92	15.88	0	8732	14586	14402	14276	14092	13966	14340	14030	222	4260	500	10800	10	1	44460000	6416	12.34	1.29	12	0.12	1169.00	11166.00	17800	20221227	-18.93	13000	20230710	11.00	17300	-16.59	20230202	13000	11.00	20230710	17800	-18.93	20221227	13000	11.00	20230710	0.92	N	086450	500	222 억	7062456	N	N	124	N	N
128	20231207	100607	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14390	170	2	1.20	415255130	29102	26.43	14220	14390	14140	18480	9960	14220	14268.96	15.88	0	6206	14586	14402	14276	14092	13966	14340	14030	222	4260	500	10800	10	1	44460000	6398	12.31	1.29	12	0.07	1169.00	11166.00	17800	20221227	-19.16	13000	20230710	10.69	17300	-16.82	20230202	13000	10.69	20230710	17800	-19.16	20221227	13000	10.69	20230710	0.92	N	086450	500	222 억	7062456	N	N	124	N	N
129	20231207	090613	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14190	-30	5	-0.21	37916080	2670	2.43	14220	14220	14180	18480	9960	14220	14200.78	15.88	0	-959	14586	14402	14276	14092	13966	14340	14030	222	4260	500	10800	10	1	44460000	6309	12.14	1.27	12	0.01	1169.00	11166.00	17800	20221227	-20.28	13000	20230710	9.15	17300	-17.98	20230202	13000	9.15	20230710	17800	-20.28	20221227	13000	9.15	20230710	0.92	N	086450	500	222 억	7062456	N	N	124	N	N
130	20231206	160602	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14220	-130	5	-0.91	1568451450	109721	39.63	14410	14460	14150	18650	10050	14350	14294.98	15.92	0	3522	14703	14526	14393	14216	14083	14460	14150	222	4300	500	10900	10	1	44460000	6322	12.16	1.27	12	0.25	1169.00	11166.00	17800	20221227	-20.11	13000	20230710	9.38	17300	-17.80	20230202	13000	9.38	20230710	17800	-20.11	20221227	13000	9.38	20230710	0.92	N	086450	500	222 억	7076362	N	N	124	N	N
131	20231206	150612	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14240	-110	5	-0.77	1290739550	90200	32.58	14410	14460	14150	18650	10050	14350	14309.75	15.92	0	619	14703	14526	14393	14216	14083	14460	14150	222	4300	500	10900	10	1	44460000	6331	12.18	1.28	12	0.20	1169.00	11166.00	17800	20221227	-20.00	13000	20230710	9.54	17300	-17.69	20230202	13000	9.54	20230710	17800	-20.00	20221227	13000	9.54	20230710	0.92	N	086450	500	222 억	7076362	N	N	1347	N	N
132	20231206	140611	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14340	-10	5	-0.07	932189020	65074	23.50	14410	14460	14150	18650	10050	14350	14325.06	15.92	0	3095	14703	14526	14393	14216	14083	14460	14150	222	4300	500	10900	10	1	44460000	6376	12.27	1.28	12	0.15	1169.00	11166.00	17800	20221227	-19.44	13000	20230710	10.31	17300	-17.11	20230202	13000	10.31	20230710	17800	-19.44	20221227	13000	10.31	20230710	0.92	N	086450	500	222 억	7076362	N	N	1347	N	N
133	20231206	130605	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14350	0	3	0.00	790995480	55217	19.94	14410	14460	14150	18650	10050	14350	14325.22	15.92	0	2411	14703	14526	14393	14216	14083	14460	14150	222	4300	500	10900	10	1	44460000	6380	12.28	1.29	12	0.12	1169.00	11166.00	17800	20221227	-19.38	13000	20230710	10.38	17300	-17.05	20230202	13000	10.38	20230710	17800	-19.38	20221227	13000	10.38	20230710	0.92	N	086450	500	222 억	7076362	N	N	1347	N	N
134	20231206	120601	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14350	0	3	0.00	692198390	48334	17.46	14410	14460	14150	18650	10050	14350	14321.15	15.92	0	1646	14703	14526	14393	14216	14083	14460	14150	222	4300	500	10900	10	1	44460000	6380	12.28	1.29	12	0.11	1169.00	11166.00	17800	20221227	-19.38	13000	20230710	10.38	17300	-17.05	20230202	13000	10.38	20230710	17800	-19.38	20221227	13000	10.38	20230710	0.92	N	086450	500	222 억	7076362	N	N	1347	N	N
135	20231206	110612	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14380	30	2	0.21	582694730	40710	14.70	14410	14460	14150	18650	10050	14350	14313.31	15.92	0	539	14703	14526	14393	14216	14083	14460	14150	222	4300	500	10900	10	1	44460000	6393	12.30	1.29	12	0.09	1169.00	11166.00	17800	20221227	-19.21	13000	20230710	10.62	17300	-16.88	20230202	13000	10.62	20230710	17800	-19.21	20221227	13000	10.62	20230710	0.92	N	086450	500	222 억	7076362	N	N	1347	N	N
136	20231206	100608	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14320	-30	5	-0.21	435234340	30430	10.99	14410	14460	14150	18650	10050	14350	14302.80	15.92	0	8	14703	14526	14393	14216	14083	14460	14150	222	4300	500	10900	10	1	44460000	6367	12.25	1.28	12	0.07	1169.00	11166.00	17800	20221227	-19.55	13000	20230710	10.15	17300	-17.23	20230202	13000	10.15	20230710	17800	-19.55	20221227	13000	10.15	20230710	0.92	N	086450	500	222 억	7076362	N	N	1347	N	N
137	20231206	090606	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14410	60	2	0.42	33380750	2317	0.84	14410	14460	14370	18650	10050	14350	14406.88	15.92	0	-210	14703	14526	14393	14216	14083	14460	14150	222	4300	500	10900	10	1	44460000	6407	12.33	1.29	12	0.01	1169.00	11166.00	17800	20221227	-19.04	13000	20230710	10.85	17300	-16.71	20230202	13000	10.85	20230710	17800	-19.04	20221227	13000	10.85	20230710	0.92	N	086450	500	222 억	7076362	N	N	1347	N	N
138	20231205	160610	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14350	-220	5	-1.51	3968118930	276602	172.26	14570	14570	14260	18940	10200	14570	14345.95	15.78	0	80866	14830	14700	14580	14450	14330	14640	14390	222	4370	500	11070	10	1	44460000	6380	12.28	1.29	12	0.62	1169.00	11166.00	17800	20221227	-19.38	13000	20230710	10.38	17300	-17.05	20230202	13000	10.38	20230710	17800	-19.38	20221227	13000	10.38	20230710	0.89	N	086450	500	222 억	7015479	N	N	1347	N	N
139	20231205	150607	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14380	-190	5	-1.30	3780215870	263510	164.11	14570	14570	14260	18940	10200	14570	14345.63	15.78	0	77536	14830	14700	14580	14450	14330	14640	14390	222	4370	500	11070	10	1	44460000	6393	12.30	1.29	12	0.59	1169.00	11166.00	17800	20221227	-19.21	13000	20230710	10.62	17300	-16.88	20230202	13000	10.62	20230710	17800	-19.21	20221227	13000	10.62	20230710	0.89	N	086450	500	222 억	7015479	N	N	312	N	N
140	20231205	140608	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14360	-210	5	-1.44	3346774860	233308	145.30	14570	14570	14260	18940	10200	14570	14344.88	15.78	0	73383	14830	14700	14580	14450	14330	14640	14390	222	4370	500	11070	10	1	44460000	6384	12.28	1.29	12	0.52	1169.00	11166.00	17800	20221227	-19.33	13000	20230710	10.46	17300	-16.99	20230202	13000	10.46	20230710	17800	-19.33	20221227	13000	10.46	20230710	0.89	N	086450	500	222 억	7015479	N	N	312	N	N
141	20231205	130606	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14290	-280	5	-1.92	2583561160	180109	112.17	14570	14570	14260	18940	10200	14570	14344.43	15.78	0	49053	14830	14700	14580	14450	14330	14640	14390	222	4370	500	11070	10	1	44460000	6353	12.22	1.28	12	0.41	1169.00	11166.00	17800	20221227	-19.72	13000	20230710	9.92	17300	-17.40	20230202	13000	9.92	20230710	17800	-19.72	20221227	13000	9.92	20230710	0.89	N	086450	500	222 억	7015479	N	N	312	N	N
142	20231205	120602	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14330	-240	5	-1.65	1712815870	119214	74.24	14570	14570	14320	18940	10200	14570	14367.57	15.78	0	31834	14830	14700	14580	14450	14330	14640	14390	222	4370	500	11070	10	1	44460000	6371	12.26	1.28	12	0.27	1169.00	11166.00	17800	20221227	-19.49	13000	20230710	10.23	17300	-17.17	20230202	13000	10.23	20230710	17800	-19.49	20221227	13000	10.23	20230710	0.89	N	086450	500	222 억	7015479	N	N	312	N	N
143	20231205	110602	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14380	-190	5	-1.30	1186396550	82535	51.40	14570	14570	14320	18940	10200	14570	14374.47	15.78	0	15573	14830	14700	14580	14450	14330	14640	14390	222	4370	500	11070	10	1	44460000	6393	12.30	1.29	12	0.19	1169.00	11166.00	17800	20221227	-19.21	13000	20230710	10.62	17300	-16.88	20230202	13000	10.62	20230710	17800	-19.21	20221227	13000	10.62	20230710	0.89	N	086450	500	222 억	7015479	N	N	312	N	N
144	20231205	100604	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14350	-220	5	-1.51	732820000	50948	31.73	14570	14570	14320	18940	10200	14570	14383.69	15.78	0	16	14830	14700	14580	14450	14330	14640	14390	222	4370	500	11070	10	1	44460000	6380	12.28	1.29	12	0.11	1169.00	11166.00	17800	20221227	-19.38	13000	20230710	10.38	17300	-17.05	20230202	13000	10.38	20230710	17800	-19.38	20221227	13000	10.38	20230710	0.89	N	086450	500	222 억	7015479	N	N	312	N	N
145	20231205	090603	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14500	-70	5	-0.48	30872100	2129	1.33	14570	14570	14450	18940	10200	14570	14500.75	15.78	0	-398	14830	14700	14580	14450	14330	14640	14390	222	4370	500	11070	10	1	44460000	6447	12.40	1.30	12	0.00	1169.00	11166.00	17800	20221227	-18.54	13000	20230710	11.54	17300	-16.18	20230202	13000	11.54	20230710	17800	-18.54	20221227	13000	11.54	20230710	0.89	N	086450	500	222 억	7015479	N	N	312	N	N
146	20231204	160602	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14570	-30	5	-0.21	2340406580	160540	90.62	14710	14710	14460	18980	10220	14600	14578.35	15.68	0	51068	14966	14782	14596	14412	14226	14875	14505	222	4380	500	11090	10	1	44460000	6478	12.46	1.30	12	0.36	1169.00	11166.00	17800	20221227	-18.15	13000	20230710	12.08	17300	-15.78	20230202	13000	12.08	20230710	17800	-18.15	20221227	13000	12.08	20230710	0.91	N	086450	500	222 억	6973108	N	N	312	N	N
147	20231204	150604	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14530	-70	5	-0.48	2203965590	151155	85.32	14710	14710	14460	18980	10220	14600	14580.83	15.68	0	47916	14966	14782	14596	14412	14226	14875	14505	222	4380	500	11090	10	1	44460000	6460	12.43	1.30	12	0.34	1169.00	11166.00	17800	20221227	-18.37	13000	20230710	11.77	17300	-16.01	20230202	13000	11.77	20230710	17800	-18.37	20221227	13000	11.77	20230710	0.91	N	086450	500	222 억	6973108	N	N	1295	N	N
148	20231204	140600	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14680	80	2	0.55	1510846110	103445	58.39	14710	14710	14500	18980	10220	14600	14605.31	15.68	0	35180	14966	14782	14596	14412	14226	14875	14505	222	4380	500	11090	10	1	44460000	6527	12.56	1.31	12	0.23	1169.00	11166.00	17800	20221227	-17.53	13000	20230710	12.92	17300	-15.14	20230202	13000	12.92	20230710	17800	-17.53	20221227	13000	12.92	20230710	0.91	N	086450	500	222 억	6973108	N	N	1295	N	N
149	20231204	130558	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14680	80	2	0.55	1349875050	92470	52.20	14710	14710	14500	18980	10220	14600	14597.98	15.68	0	28675	14966	14782	14596	14412	14226	14875	14505	222	4380	500	11090	10	1	44460000	6527	12.56	1.31	12	0.21	1169.00	11166.00	17800	20221227	-17.53	13000	20230710	12.92	17300	-15.14	20230202	13000	12.92	20230710	17800	-17.53	20221227	13000	12.92	20230710	0.91	N	086450	500	222 억	6973108	N	N	1295	N	N
150	20231204	120558	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14660	60	2	0.41	1114291860	76400	43.13	14710	14710	14500	18980	10220	14600	14584.97	15.68	0	17761	14966	14782	14596	14412	14226	14875	14505	222	4380	500	11090	10	1	44460000	6518	12.54	1.31	12	0.17	1169.00	11166.00	17800	20221227	-17.64	13000	20230710	12.77	17300	-15.26	20230202	13000	12.77	20230710	17800	-17.64	20221227	13000	12.77	20230710	0.91	N	086450	500	222 억	6973108	N	N	1295	N	N
151	20231204	110600	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14530	-70	5	-0.48	768165810	52625	29.71	14710	14710	14500	18980	10220	14600	14596.98	15.68	0	6330	14966	14782	14596	14412	14226	14875	14505	222	4380	500	11090	10	1	44460000	6460	12.43	1.30	12	0.12	1169.00	11166.00	17800	20221227	-18.37	13000	20230710	11.77	17300	-16.01	20230202	13000	11.77	20230710	17800	-18.37	20221227	13000	11.77	20230710	0.91	N	086450	500	222 억	6973108	N	N	1295	N	N
152	20231204	100559	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14680	80	2	0.55	469159820	32112	18.13	14710	14710	14500	18980	10220	14600	14610.11	15.68	0	-466	14966	14782	14596	14412	14226	14875	14505	222	4380	500	11090	10	1	44460000	6527	12.56	1.31	12	0.07	1169.00	11166.00	17800	20221227	-17.53	13000	20230710	12.92	17300	-15.14	20230202	13000	12.92	20230710	17800	-17.53	20221227	13000	12.92	20230710	0.91	N	086450	500	222 억	6973108	N	N	1295	N	N
153	20231204	090559	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14510	-90	5	-0.62	100508930	6880	3.88	14710	14710	14510	18980	10220	14600	14608.86	15.68	0	-1353	14966	14782	14596	14412	14226	14875	14505	222	4380	500	11090	10	1	44460000	6451	12.41	1.30	12	0.02	1169.00	11166.00	17800	20221227	-18.48	13000	20230710	11.62	17300	-16.13	20230202	13000	11.62	20230710	17800	-18.48	20221227	13000	11.62	20230710	0.91	N	086450	500	222 억	6973108	N	N	1295	N	N
154	20231201	160600	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14600	140	2	0.97	2581724670	176103	95.62	14500	14780	14410	18790	10130	14460	14660.60	15.70	0	-5801	14786	14622	14476	14312	14166	14705	14395	222	4330	500	10980	10	1	44460000	6491	12.49	1.31	12	0.40	1169.00	11166.00	17800	20221227	-17.98	13000	20230710	12.31	17300	-15.61	20230202	13000	12.31	20230710	17800	-17.98	20221227	13000	12.31	20230710	0.88	N	086450	500	222 억	6981942	N	N	1295	N	N
155	20231201	150558	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14700	240	2	1.66	2425547190	165430	89.82	14500	14780	14410	18790	10130	14460	14662.11	15.70	0	-6799	14786	14622	14476	14312	14166	14705	14395	222	4330	500	10980	10	1	44460000	6536	12.57	1.32	12	0.37	1169.00	11166.00	17800	20221227	-17.42	13000	20230710	13.08	17300	-15.03	20230202	13000	13.08	20230710	17800	-17.42	20221227	13000	13.08	20230710	0.88	N	086450	500	222 억	6981942	N	N	976	N	N
156	20231201	140559	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14680	220	2	1.52	2110965300	144037	78.21	14500	14780	14410	18790	10130	14460	14655.75	15.70	0	-416	14786	14622	14476	14312	14166	14705	14395	222	4330	500	10980	10	1	44460000	6527	12.56	1.31	12	0.32	1169.00	11166.00	17800	20221227	-17.53	13000	20230710	12.92	17300	-15.14	20230202	13000	12.92	20230710	17800	-17.53	20221227	13000	12.92	20230710	0.88	N	086450	500	222 억	6981942	N	N	976	N	N
157	20231201	130558	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14740	280	2	1.94	1890530640	129056	70.07	14500	14780	14410	18790	10130	14460	14648.95	15.70	0	5425	14786	14622	14476	14312	14166	14705	14395	222	4330	500	10980	10	1	44460000	6553	12.61	1.32	12	0.29	1169.00	11166.00	17800	20221227	-17.19	13000	20230710	13.38	17300	-14.80	20230202	13000	13.38	20230710	17800	-17.19	20221227	13000	13.38	20230710	0.88	N	086450	500	222 억	6981942	N	N	976	N	N
158	20231201	120603	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14730	270	2	1.87	1674585220	114406	62.12	14500	14780	14410	18790	10130	14460	14637.25	15.70	0	10378	14786	14622	14476	14312	14166	14705	14395	222	4330	500	10980	10	1	44460000	6549	12.60	1.32	12	0.26	1169.00	11166.00	17800	20221227	-17.25	13000	20230710	13.31	17300	-14.86	20230202	13000	13.31	20230710	17800	-17.25	20221227	13000	13.31	20230710	0.88	N	086450	500	222 억	6981942	N	N	976	N	N
159	20231201	110600	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14740	280	2	1.94	1489020890	101800	55.27	14500	14780	14410	18790	10130	14460	14626.97	15.70	0	13396	14786	14622	14476	14312	14166	14705	14395	222	4330	500	10980	10	1	44460000	6553	12.61	1.32	12	0.23	1169.00	11166.00	17800	20221227	-17.19	13000	20230710	13.38	17300	-14.80	20230202	13000	13.38	20230710	17800	-17.19	20221227	13000	13.38	20230710	0.88	N	086450	500	222 억	6981942	N	N	976	N	N
160	20231201	100603	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14610	150	2	1.04	593978820	40928	22.22	14500	14620	14410	18790	10130	14460	14512.81	15.70	0	8940	14786	14622	14476	14312	14166	14705	14395	222	4330	500	10980	10	1	44460000	6496	12.50	1.31	12	0.09	1169.00	11166.00	17800	20221227	-17.92	13000	20230710	12.38	17300	-15.55	20230202	13000	12.38	20230710	17800	-17.92	20221227	13000	12.38	20230710	0.88	N	086450	500	222 억	6981942	N	N	976	N	N
161	20231201	090556	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14450	-10	5	-0.07	107388920	7421	4.03	14500	14500	14410	18790	10130	14460	14470.99	15.70	0	445	14786	14622	14476	14312	14166	14705	14395	222	4330	500	10980	10	1	44460000	6424	12.36	1.29	12	0.02	1169.00	11166.00	17800	20221227	-18.82	13000	20230710	11.15	17300	-16.47	20230202	13000	11.15	20230710	17800	-18.82	20221227	13000	11.15	20230710	0.88	N	086450	500	222 억	6981942	N	N	976	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History