KissMeData/096530/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160740	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19080	-570	5	-2.90	4286198700	221374	225.16	19750	19920	19060	25500	13760	19650	19362.08	10.52	-51458	20183	19916	19723	19456	19263	20050	19590	261	5850	500	14930	10	1	52225994	9965	5.47	0.79	12	0.42	3488.00	24104.00	35700	20221116	-46.55	19040	20231019	0.21	28950	-34.09	20230207	19040	0.21	20231019	35700	-46.55	20221116	19040	0.21	20231019	2.49	Y	096530	500	261 억	5494247	N	N	15756	N	N
3	20231031	150748	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19100	-550	5	-2.80	3880495060	200108	203.53	19750	19920	19060	25500	13760	19650	19392.00	10.52	-48260	20183	19916	19723	19456	19263	20050	19590	261	5850	500	14930	10	1	52225994	9975	5.48	0.79	12	0.38	3488.00	24104.00	35700	20221116	-46.50	19040	20231019	0.32	28950	-34.02	20230207	19040	0.32	20231019	35700	-46.50	20221116	19040	0.32	20231019	2.49	Y	096530	500	261 억	5494247	N	N	7190	N	N
4	20231031	140752	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19140	-510	5	-2.60	3298762160	169663	172.57	19750	19920	19060	25500	13760	19650	19443.03	10.52	-40870	20183	19916	19723	19456	19263	20050	19590	261	5850	500	14930	10	1	52225994	9996	5.49	0.79	12	0.32	3488.00	24104.00	35700	20221116	-46.39	19040	20231019	0.53	28950	-33.89	20230207	19040	0.53	20231019	35700	-46.39	20221116	19040	0.53	20231019	2.49	Y	096530	500	261 억	5494247	N	N	7190	N	N
5	20231031	130747	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19170	-480	5	-2.44	2740892310	140500	142.91	19750	19920	19150	25500	13760	19650	19508.13	10.52	-30763	20183	19916	19723	19456	19263	20050	19590	261	5850	500	14930	10	1	52225994	10012	5.50	0.80	12	0.27	3488.00	24104.00	35700	20221116	-46.30	19040	20231019	0.68	28950	-33.78	20230207	19040	0.68	20231019	35700	-46.30	20221116	19040	0.68	20231019	2.49	Y	096530	500	261 억	5494247	N	N	7190	N	N
6	20231031	120746	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19330	-320	5	-1.63	2077364210	106026	107.84	19750	19920	19300	25500	13760	19650	19592.97	10.52	-19848	20183	19916	19723	19456	19263	20050	19590	261	5850	500	14930	10	1	52225994	10095	5.54	0.80	12	0.20	3488.00	24104.00	35700	20221116	-45.85	19040	20231019	1.52	28950	-33.23	20230207	19040	1.52	20231019	35700	-45.85	20221116	19040	1.52	20231019	2.49	Y	096530	500	261 억	5494247	N	N	7190	N	N
7	20231031	110807	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19520	-130	5	-0.66	1354368570	68788	69.97	19750	19920	19450	25500	13760	19650	19689.02	10.52	-2068	20183	19916	19723	19456	19263	20050	19590	261	5850	500	14930	10	1	52225994	10195	5.60	0.81	12	0.13	3488.00	24104.00	35700	20221116	-45.32	19040	20231019	2.52	28950	-32.57	20230207	19040	2.52	20231019	35700	-45.32	20221116	19040	2.52	20231019	2.49	Y	096530	500	261 억	5494247	N	N	7190	N	N
8	20231031	100754	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19640	-10	5	-0.05	787528520	39781	40.46	19750	19920	19610	25500	13760	19650	19796.60	10.52	8475	20183	19916	19723	19456	19263	20050	19590	261	5850	500	14930	10	1	52225994	10257	5.63	0.81	12	0.08	3488.00	24104.00	35700	20221116	-44.99	19040	20231019	3.15	28950	-32.16	20230207	19040	3.15	20231019	35700	-44.99	20221116	19040	3.15	20231019	2.49	Y	096530	500	261 억	5494247	N	N	7190	N	N
9	20231031	090753	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19830	180	2	0.92	154196420	7790	7.92	19750	19900	19710	25500	13760	19650	19794.15	10.52	4233	20183	19916	19723	19456	19263	20050	19590	261	5850	500	14930	10	1	52225994	10356	5.69	0.82	12	0.01	3488.00	24104.00	35700	20221116	-44.45	19040	20231019	4.15	28950	-31.50	20230207	19040	4.15	20231019	35700	-44.45	20221116	19040	4.15	20231019	2.49	Y	096530	500	261 억	5494247	N	N	7190	N	N
10	20231030	160740	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19650	50	2	0.26	1937514650	97977	35.13	19600	19990	19530	25450	13720	19600	19776.15	10.42	25336	20540	20070	19830	19360	19120	19950	19240	261	5850	500	14890	10	1	52225994	10262	5.63	0.82	12	0.19	3488.00	24104.00	35700	20221116	-44.96	19040	20231019	3.20	28950	-32.12	20230207	19040	3.20	20231019	35700	-44.96	20221116	19040	3.20	20231019	2.50	Y	096530	500	261 억	5441045	N	N	7190	N	N
11	20231030	150723	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19770	170	2	0.87	1722203160	87034	31.21	19600	19990	19530	25450	13720	19600	19787.71	10.42	20894	20540	20070	19830	19360	19120	19950	19240	261	5850	500	14890	10	1	52225994	10325	5.67	0.82	12	0.17	3488.00	24104.00	35700	20221116	-44.62	19040	20231019	3.83	28950	-31.71	20230207	19040	3.83	20231019	35700	-44.62	20221116	19040	3.83	20231019	2.50	Y	096530	500	261 억	5441045	N	N	9752	N	N
12	20231030	140723	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19720	120	2	0.61	1421261830	71775	25.74	19600	19990	19530	25450	13720	19600	19801.63	10.42	18581	20540	20070	19830	19360	19120	19950	19240	261	5850	500	14890	10	1	52225994	10299	5.65	0.82	12	0.14	3488.00	24104.00	35700	20221116	-44.76	19040	20231019	3.57	28950	-31.88	20230207	19040	3.57	20231019	35700	-44.76	20221116	19040	3.57	20231019	2.50	Y	096530	500	261 억	5441045	N	N	9752	N	N
13	20231030	130725	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19820	220	2	1.12	1211134850	61149	21.93	19600	19990	19530	25450	13720	19600	19806.29	10.42	14118	20540	20070	19830	19360	19120	19950	19240	261	5850	500	14890	10	1	52225994	10351	5.68	0.82	12	0.12	3488.00	24104.00	35700	20221116	-44.48	19040	20231019	4.10	28950	-31.54	20230207	19040	4.10	20231019	35700	-44.48	20221116	19040	4.10	20231019	2.50	Y	096530	500	261 억	5441045	N	N	9752	N	N
14	20231030	120719	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19700	100	2	0.51	1042661700	52643	18.88	19600	19990	19530	25450	13720	19600	19806.27	10.42	11173	20540	20070	19830	19360	19120	19950	19240	261	5850	500	14890	10	1	52225994	10289	5.65	0.82	12	0.10	3488.00	24104.00	35700	20221116	-44.82	19040	20231019	3.47	28950	-31.95	20230207	19040	3.47	20231019	35700	-44.82	20221116	19040	3.47	20231019	2.50	Y	096530	500	261 억	5441045	N	N	9752	N	N
15	20231030	110720	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19940	340	2	1.73	831239740	41960	15.05	19600	19990	19530	25450	13720	19600	19810.29	10.42	10760	20540	20070	19830	19360	19120	19950	19240	261	5850	500	14890	10	1	52225994	10414	5.72	0.83	12	0.08	3488.00	24104.00	35700	20221116	-44.15	19040	20231019	4.73	28950	-31.12	20230207	19040	4.73	20231019	35700	-44.15	20221116	19040	4.73	20231019	2.50	Y	096530	500	261 억	5441045	N	N	9752	N	N
16	20231030	100719	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19790	190	2	0.97	512101530	25911	9.29	19600	19900	19530	25450	13720	19600	19763.87	10.42	2811	20540	20070	19830	19360	19120	19950	19240	261	5850	500	14890	10	1	52225994	10336	5.67	0.82	12	0.05	3488.00	24104.00	35700	20221116	-44.57	19040	20231019	3.94	28950	-31.64	20230207	19040	3.94	20231019	35700	-44.57	20221116	19040	3.94	20231019	2.50	Y	096530	500	261 억	5441045	N	N	9752	N	N
17	20231030	090715	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19640	40	2	0.20	93791430	4752	1.70	19600	19850	19600	25450	13720	19600	19737.25	10.42	828	20540	20070	19830	19360	19120	19950	19240	261	5850	500	14890	10	1	52225994	10257	5.63	0.81	12	0.01	3488.00	24104.00	35700	20221116	-44.99	19040	20231019	3.15	28950	-32.16	20230207	19040	3.15	20231019	35700	-44.99	20221116	19040	3.15	20231019	2.50	Y	096530	500	261 억	5441045	N	N	9752	N	N
18	20231027	160647	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19600	-240	5	-1.21	5518386460	276998	135.90	19970	20300	19590	25750	13890	19840	19922.58	10.32	69025	20466	20152	19836	19522	19206	20310	19680	261	5910	500	15070	10	1	52225994	10236	5.62	0.81	12	0.53	3488.00	24104.00	35700	20221116	-45.10	19040	20231019	2.94	28950	-32.30	20230207	19040	2.94	20231019	35700	-45.10	20221116	19040	2.94	20231019	2.50	Y	096530	500	261 억	5390767	N	N	9752	N	N
19	20231027	150718	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19700	-140	5	-0.71	4835221330	242175	118.81	19970	20300	19590	25750	13890	19840	19965.82	10.32	55214	20466	20152	19836	19522	19206	20310	19680	261	5910	500	15070	10	1	52225994	10289	5.65	0.82	12	0.46	3488.00	24104.00	35700	20221116	-44.82	19040	20231019	3.47	28950	-31.95	20230207	19040	3.47	20231019	35700	-44.82	20221116	19040	3.47	20231019	2.50	Y	096530	500	261 억	5390767	N	N	15029	N	N
20	20231027	140716	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19750	-90	5	-0.45	4068275420	203195	99.69	19970	20300	19590	25750	13890	19840	20021.53	10.32	57350	20466	20152	19836	19522	19206	20310	19680	261	5910	500	15070	10	1	52225994	10315	5.66	0.82	12	0.39	3488.00	24104.00	35700	20221116	-44.68	19040	20231019	3.73	28950	-31.78	20230207	19040	3.73	20231019	35700	-44.68	20221116	19040	3.73	20231019	2.50	Y	096530	500	261 억	5390767	N	N	15029	N	N
21	20231027	130708	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19810	-30	5	-0.15	3547436260	176781	86.73	19970	20300	19780	25750	13890	19840	20066.84	10.32	56503	20466	20152	19836	19522	19206	20310	19680	261	5910	500	15070	10	1	52225994	10346	5.68	0.82	12	0.34	3488.00	24104.00	35700	20221116	-44.51	19040	20231019	4.04	28950	-31.57	20230207	19040	4.04	20231019	35700	-44.51	20221116	19040	4.04	20231019	2.50	Y	096530	500	261 억	5390767	N	N	15029	N	N
22	20231027	120720	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20000	160	2	0.81	2739957070	136268	66.85	19970	20300	19960	25750	13890	19840	20107.12	10.32	61031	20466	20152	19836	19522	19206	20310	19680	261	5910	500	15070	50	1	52225994	10445	5.73	0.83	12	0.26	3488.00	24104.00	35700	20221116	-43.98	19040	20231019	5.04	28950	-30.92	20230207	19040	5.04	20231019	35700	-43.98	20221116	19040	5.04	20231019	2.50	Y	096530	500	261 억	5390767	N	N	15029	N	N
23	20231027	110725	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20150	310	2	1.56	2239480020	111295	54.60	19970	20300	19960	25750	13890	19840	20122.02	10.32	52628	20466	20152	19836	19522	19206	20310	19680	261	5910	500	15070	50	1	52225994	10524	5.78	0.84	12	0.21	3488.00	24104.00	35700	20221116	-43.56	19040	20231019	5.83	28950	-30.40	20230207	19040	5.83	20231019	35700	-43.56	20221116	19040	5.83	20231019	2.50	Y	096530	500	261 억	5390767	N	N	15029	N	N
24	20231027	100716	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20050	210	2	1.06	1154368820	57493	28.21	19970	20200	19960	25750	13890	19840	20078.43	10.32	22361	20466	20152	19836	19522	19206	20310	19680	261	5910	500	15070	50	1	52225994	10471	5.75	0.83	12	0.11	3488.00	24104.00	35700	20221116	-43.84	19040	20231019	5.30	28950	-30.74	20230207	19040	5.30	20231019	35700	-43.84	20221116	19040	5.30	20231019	2.50	Y	096530	500	261 억	5390767	N	N	15029	N	N
25	20231027	090713	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20050	210	2	1.06	293688760	14638	7.18	19970	20200	19970	25750	13890	19840	20063.48	10.32	5822	20466	20152	19836	19522	19206	20310	19680	261	5910	500	15070	50	1	52225994	10471	5.75	0.83	12	0.03	3488.00	24104.00	35700	20221116	-43.84	19040	20231019	5.30	28950	-30.74	20230207	19040	5.30	20231019	35700	-43.84	20221116	19040	5.30	20231019	2.50	Y	096530	500	261 억	5390767	N	N	15029	N	N
26	20231026	160706	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19840	-160	5	-0.80	4037469550	202608	131.34	19770	20150	19520	26000	14000	20000	19927.57	10.25	53680	20553	20276	20023	19746	19493	20415	19885	261	6000	500	15200	10	1	52225994	10362	5.69	0.82	12	0.39	3488.00	24104.00	35700	20221116	-44.43	19040	20231019	4.20	28950	-31.47	20230207	19040	4.20	20231019	35700	-44.43	20221116	19040	4.20	20231019	2.51	Y	096530	500	261 억	5355769	N	N	15029	N	N
27	20231026	150705	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19940	-60	5	-0.30	3511713910	176137	114.18	19770	20150	19520	26000	14000	20000	19937.40	10.25	41783	20553	20276	20023	19746	19493	20415	19885	261	6000	500	15200	10	1	52225994	10414	5.72	0.83	12	0.34	3488.00	24104.00	35700	20221116	-44.15	19040	20231019	4.73	28950	-31.12	20230207	19040	4.73	20231019	35700	-44.15	20221116	19040	4.73	20231019	2.51	Y	096530	500	261 억	5355769	N	N	28468	N	N
28	20231026	140708	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19940	-60	5	-0.30	2463315840	123640	80.15	19770	20150	19520	26000	14000	20000	19923.29	10.25	12863	20553	20276	20023	19746	19493	20415	19885	261	6000	500	15200	10	1	52225994	10414	5.72	0.83	12	0.24	3488.00	24104.00	35700	20221116	-44.15	19040	20231019	4.73	28950	-31.12	20230207	19040	4.73	20231019	35700	-44.15	20221116	19040	4.73	20231019	2.51	Y	096530	500	261 억	5355769	N	N	28468	N	N
29	20231026	130706	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19970	-30	5	-0.15	1920789920	96433	62.51	19770	20150	19520	26000	14000	20000	19918.39	10.25	10036	20553	20276	20023	19746	19493	20415	19885	261	6000	500	15200	10	1	52225994	10430	5.73	0.83	12	0.18	3488.00	24104.00	35700	20221116	-44.06	19040	20231019	4.88	28950	-31.02	20230207	19040	4.88	20231019	35700	-44.06	20221116	19040	4.88	20231019	2.51	Y	096530	500	261 억	5355769	N	N	28468	N	N
30	20231026	120704	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19890	-110	5	-0.55	1611068260	80935	52.47	19770	20150	19520	26000	14000	20000	19905.71	10.25	8562	20553	20276	20023	19746	19493	20415	19885	261	6000	500	15200	10	1	52225994	10388	5.70	0.83	12	0.15	3488.00	24104.00	35700	20221116	-44.29	19040	20231019	4.46	28950	-31.30	20230207	19040	4.46	20231019	35700	-44.29	20221116	19040	4.46	20231019	2.51	Y	096530	500	261 억	5355769	N	N	28468	N	N
31	20231026	110711	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19920	-80	5	-0.40	1347007620	67683	43.88	19770	20150	19520	26000	14000	20000	19901.71	10.25	10946	20553	20276	20023	19746	19493	20415	19885	261	6000	500	15200	10	1	52225994	10403	5.71	0.83	12	0.13	3488.00	24104.00	35700	20221116	-44.20	19040	20231019	4.62	28950	-31.19	20230207	19040	4.62	20231019	35700	-44.20	20221116	19040	4.62	20231019	2.51	Y	096530	500	261 억	5355769	N	N	28468	N	N
32	20231026	100710	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19910	-90	5	-0.45	820059970	41336	26.80	19770	19950	19520	26000	14000	20000	19838.88	10.25	7271	20553	20276	20023	19746	19493	20415	19885	261	6000	500	15200	10	1	52225994	10398	5.71	0.83	12	0.08	3488.00	24104.00	35700	20221116	-44.23	19040	20231019	4.57	28950	-31.23	20230207	19040	4.57	20231019	35700	-44.23	20221116	19040	4.57	20231019	2.51	Y	096530	500	261 억	5355769	N	N	28468	N	N
33	20231026	090706	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19850	-150	5	-0.75	239504320	12117	7.86	19770	19940	19520	26000	14000	20000	19765.98	10.25	2207	20553	20276	20023	19746	19493	20415	19885	261	6000	500	15200	10	1	52225994	10367	5.69	0.82	12	0.02	3488.00	24104.00	35700	20221116	-44.40	19040	20231019	4.25	28950	-31.43	20230207	19040	4.25	20231019	35700	-44.40	20221116	19040	4.25	20231019	2.51	Y	096530	500	261 억	5355769	N	N	28468	N	N
34	20231025	160709	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20000	-100	5	-0.50	3017229860	150994	50.47	19980	20300	19770	26100	14100	20100	19982.36	10.31	-12863	20666	20382	19916	19632	19166	20525	19775	261	6000	500	15270	50	1	52225994	10445	5.73	0.83	12	0.29	3488.00	24104.00	35700	20221116	-43.98	19040	20231019	5.04	28950	-30.92	20230207	19040	5.04	20231019	35700	-43.98	20221116	19040	5.04	20231019	2.54	Y	096530	500	261 억	5386503	N	N	28468	N	N
35	20231025	150709	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20150	50	2	0.25	2603275610	130424	43.59	19980	20200	19770	26100	14100	20100	19960.10	10.31	-13502	20666	20382	19916	19632	19166	20525	19775	261	6000	500	15270	50	1	52225994	10524	5.78	0.84	12	0.25	3488.00	24104.00	35700	20221116	-43.56	19040	20231019	5.83	28950	-30.40	20230207	19040	5.83	20231019	35700	-43.56	20221116	19040	5.83	20231019	2.54	Y	096530	500	261 억	5386503	N	N	129521	N	N
36	20231025	140704	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20000	-100	5	-0.50	2112766960	105984	35.42	19980	20150	19770	26100	14100	20100	19934.77	10.31	-17256	20666	20382	19916	19632	19166	20525	19775	261	6000	500	15270	50	1	52225994	10445	5.73	0.83	12	0.20	3488.00	24104.00	35700	20221116	-43.98	19040	20231019	5.04	28950	-30.92	20230207	19040	5.04	20231019	35700	-43.98	20221116	19040	5.04	20231019	2.54	Y	096530	500	261 억	5386503	N	N	129521	N	N
37	20231025	130705	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19820	-280	5	-1.39	1702571520	85313	28.51	19980	20150	19810	26100	14100	20100	19956.77	10.31	-11304	20666	20382	19916	19632	19166	20525	19775	261	6000	500	15270	10	1	52225994	10351	5.68	0.82	12	0.16	3488.00	24104.00	35700	20221116	-44.48	19040	20231019	4.10	28950	-31.54	20230207	19040	4.10	20231019	35700	-44.48	20221116	19040	4.10	20231019	2.54	Y	096530	500	261 억	5386503	N	N	129521	N	N
38	20231025	120705	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19940	-160	5	-0.80	1251658660	62619	20.93	19980	20150	19910	26100	14100	20100	19988.48	10.31	1380	20666	20382	19916	19632	19166	20525	19775	261	6000	500	15270	10	1	52225994	10414	5.72	0.83	12	0.12	3488.00	24104.00	35700	20221116	-44.15	19040	20231019	4.73	28950	-31.12	20230207	19040	4.73	20231019	35700	-44.15	20221116	19040	4.73	20231019	2.54	Y	096530	500	261 억	5386503	N	N	129521	N	N
39	20231025	110707	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19990	-110	5	-0.55	1038682450	51951	17.36	19980	20150	19910	26100	14100	20100	19993.50	10.31	1532	20666	20382	19916	19632	19166	20525	19775	261	6000	500	15270	10	1	52225994	10440	5.73	0.83	12	0.10	3488.00	24104.00	35700	20221116	-44.01	19040	20231019	4.99	28950	-30.95	20230207	19040	4.99	20231019	35700	-44.01	20221116	19040	4.99	20231019	2.54	Y	096530	500	261 억	5386503	N	N	129521	N	N
40	20231025	100708	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19970	-130	5	-0.65	784679470	39249	13.12	19980	20150	19910	26100	14100	20100	19992.34	10.31	-2865	20666	20382	19916	19632	19166	20525	19775	261	6000	500	15270	10	1	52225994	10430	5.73	0.83	12	0.08	3488.00	24104.00	35700	20221116	-44.06	19040	20231019	4.88	28950	-31.02	20230207	19040	4.88	20231019	35700	-44.06	20221116	19040	4.88	20231019	2.54	Y	096530	500	261 억	5386503	N	N	129521	N	N
41	20231025	090703	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20000	-100	5	-0.50	101885240	5084	1.70	19980	20150	19980	26100	14100	20100	20040.37	10.31	1475	20666	20382	19916	19632	19166	20525	19775	261	6000	500	15270	50	1	52225994	10445	5.73	0.83	12	0.01	3488.00	24104.00	35700	20221116	-43.98	19040	20231019	5.04	28950	-30.92	20230207	19040	5.04	20231019	35700	-43.98	20221116	19040	5.04	20231019	2.54	Y	096530	500	261 억	5386503	N	N	129521	N	N
42	20231024	160650	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20100	290	2	1.46	5917883510	297889	131.78	19800	20200	19450	25750	13870	19810	19865.67	10.33	-26107	20350	20080	19710	19440	19070	20215	19575	261	5940	500	15050	50	1	52225994	10497	5.76	0.83	12	0.57	3488.00	24104.00	35700	20221116	-43.70	19040	20231019	5.57	28950	-30.57	20230207	19040	5.57	20231019	35700	-43.70	20221116	19040	5.57	20231019	2.59	Y	096530	500	261 억	5396083	N	N	129521	N	N
43	20231024	150701	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20100	290	2	1.46	5501766150	277192	122.63	19800	20200	19450	25750	13870	19810	19848.21	10.33	-25985	20350	20080	19710	19440	19070	20215	19575	261	5940	500	15050	50	1	52225994	10497	5.76	0.83	12	0.53	3488.00	24104.00	35700	20221116	-43.70	19040	20231019	5.57	28950	-30.57	20230207	19040	5.57	20231019	35700	-43.70	20221116	19040	5.57	20231019	2.59	Y	096530	500	261 억	5396083	N	N	27761	N	N
44	20231024	140647	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19990	180	2	0.91	3526001170	178573	79.00	19800	20050	19450	25750	13870	19810	19745.43	10.33	-12685	20350	20080	19710	19440	19070	20215	19575	261	5940	500	15050	10	1	52225994	10440	5.73	0.83	12	0.34	3488.00	24104.00	35700	20221116	-44.01	19040	20231019	4.99	28950	-30.95	20230207	19040	4.99	20231019	35700	-44.01	20221116	19040	4.99	20231019	2.59	Y	096530	500	261 억	5396083	N	N	27761	N	N
45	20231024	130655	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19730	-80	5	-0.40	2408844990	122271	54.09	19800	20050	19450	25750	13870	19810	19700.87	10.33	3819	20350	20080	19710	19440	19070	20215	19575	261	5940	500	15050	10	1	52225994	10304	5.66	0.82	12	0.23	3488.00	24104.00	35700	20221116	-44.73	19040	20231019	3.62	28950	-31.85	20230207	19040	3.62	20231019	35700	-44.73	20221116	19040	3.62	20231019	2.59	Y	096530	500	261 억	5396083	N	N	27761	N	N
46	20231024	120701	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19700	-110	5	-0.56	2103067920	106795	47.25	19800	20050	19450	25750	13870	19810	19692.57	10.33	6179	20350	20080	19710	19440	19070	20215	19575	261	5940	500	15050	10	1	52225994	10289	5.65	0.82	12	0.20	3488.00	24104.00	35700	20221116	-44.82	19040	20231019	3.47	28950	-31.95	20230207	19040	3.47	20231019	35700	-44.82	20221116	19040	3.47	20231019	2.59	Y	096530	500	261 억	5396083	N	N	27761	N	N
47	20231024	110656	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19570	-240	5	-1.21	1812926340	92031	40.71	19800	20050	19450	25750	13870	19810	19699.08	10.33	-735	20350	20080	19710	19440	19070	20215	19575	261	5940	500	15050	10	1	52225994	10221	5.61	0.81	12	0.18	3488.00	24104.00	35700	20221116	-45.18	19040	20231019	2.78	28950	-32.40	20230207	19040	2.78	20231019	35700	-45.18	20221116	19040	2.78	20231019	2.59	Y	096530	500	261 억	5396083	N	N	27761	N	N
48	20231024	100650	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19760	-50	5	-0.25	1155153410	58513	25.89	19800	20050	19590	25750	13870	19810	19741.83	10.33	-5554	20350	20080	19710	19440	19070	20215	19575	261	5940	500	15050	10	1	52225994	10320	5.67	0.82	12	0.11	3488.00	24104.00	35700	20221116	-44.65	19040	20231019	3.78	28950	-31.74	20230207	19040	3.78	20231019	35700	-44.65	20221116	19040	3.78	20231019	2.59	Y	096530	500	261 억	5396083	N	N	27761	N	N
49	20231024	090655	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19840	30	2	0.15	157224300	7915	3.50	19800	20050	19800	25750	13870	19810	19864.09	10.33	-553	20350	20080	19710	19440	19070	20215	19575	261	5940	500	15050	10	1	52225994	10362	5.69	0.82	12	0.02	3488.00	24104.00	35700	20221116	-44.43	19040	20231019	4.20	28950	-31.47	20230207	19040	4.20	20231019	35700	-44.43	20221116	19040	4.20	20231019	2.59	Y	096530	500	261 억	5396083	N	N	27761	N	N
50	20231023	160646	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19810	370	2	1.90	4445290190	224478	93.02	19340	19980	19340	25250	13610	19440	19803.03	10.31	15926	20180	19810	19460	19090	18740	19995	19275	261	5810	500	14770	10	1	52225994	10346	5.68	0.82	12	0.43	3488.00	24104.00	35700	20221116	-44.51	19040	20231019	4.04	28950	-31.57	20230207	19040	4.04	20231019	35700	-44.51	20221116	19040	4.04	20231019	2.61	Y	096530	500	261 억	5385343	N	N	27761	N	N
51	20231023	150650	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19830	390	2	2.01	4183017520	211245	87.53	19340	19980	19340	25250	13610	19440	19802.00	10.31	13425	20180	19810	19460	19090	18740	19995	19275	261	5810	500	14770	10	1	52225994	10356	5.69	0.82	12	0.40	3488.00	24104.00	35700	20221116	-44.45	19040	20231019	4.15	28950	-31.50	20230207	19040	4.15	20231019	35700	-44.45	20221116	19040	4.15	20231019	2.61	Y	096530	500	261 억	5385343	N	N	30706	N	N
52	20231023	140648	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19800	360	2	1.85	3720911720	187953	77.88	19340	19980	19340	25250	13610	19440	19797.33	10.31	15339	20180	19810	19460	19090	18740	19995	19275	261	5810	500	14770	10	1	52225994	10341	5.68	0.82	12	0.36	3488.00	24104.00	35700	20221116	-44.54	19040	20231019	3.99	28950	-31.61	20230207	19040	3.99	20231019	35700	-44.54	20221116	19040	3.99	20231019	2.61	Y	096530	500	261 억	5385343	N	N	30706	N	N
53	20231023	130653	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19910	470	2	2.42	3019179000	152644	63.25	19340	19970	19340	25250	13610	19440	19779.57	10.31	16902	20180	19810	19460	19090	18740	19995	19275	261	5810	500	14770	10	1	52225994	10398	5.71	0.83	12	0.29	3488.00	24104.00	35700	20221116	-44.23	19040	20231019	4.57	28950	-31.23	20230207	19040	4.57	20231019	35700	-44.23	20221116	19040	4.57	20231019	2.61	Y	096530	500	261 억	5385343	N	N	30706	N	N
54	20231023	120646	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19950	510	2	2.62	2728988650	138061	57.21	19340	19970	19340	25250	13610	19440	19766.91	10.31	10946	20180	19810	19460	19090	18740	19995	19275	261	5810	500	14770	10	1	52225994	10419	5.72	0.83	12	0.26	3488.00	24104.00	35700	20221116	-44.12	19040	20231019	4.78	28950	-31.09	20230207	19040	4.78	20231019	35700	-44.12	20221116	19040	4.78	20231019	2.61	Y	096530	500	261 억	5385343	N	N	30706	N	N
55	20231023	110644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19810	370	2	1.90	2130857690	107927	44.72	19340	19950	19340	25250	13610	19440	19743.95	10.31	2747	20180	19810	19460	19090	18740	19995	19275	261	5810	500	14770	10	1	52225994	10346	5.68	0.82	12	0.21	3488.00	24104.00	35700	20221116	-44.51	19040	20231019	4.04	28950	-31.57	20230207	19040	4.04	20231019	35700	-44.51	20221116	19040	4.04	20231019	2.61	Y	096530	500	261 억	5385343	N	N	30706	N	N
56	20231023	100640	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19620	180	2	0.93	1455249190	73861	30.61	19340	19940	19340	25250	13610	19440	19703.10	10.31	-2276	20180	19810	19460	19090	18740	19995	19275	261	5810	500	14770	10	1	52225994	10247	5.62	0.81	12	0.14	3488.00	24104.00	35700	20221116	-45.04	19040	20231019	3.05	28950	-32.23	20230207	19040	3.05	20231019	35700	-45.04	20221116	19040	3.05	20231019	2.61	Y	096530	500	261 억	5385343	N	N	30706	N	N
57	20231023	090654	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19690	250	2	1.29	296645560	15203	6.30	19340	19700	19340	25250	13610	19440	19513.06	10.31	2053	20180	19810	19460	19090	18740	19995	19275	261	5810	500	14770	10	1	52225994	10283	5.65	0.82	12	0.03	3488.00	24104.00	35700	20221116	-44.85	19040	20231019	3.41	28950	-31.99	20230207	19040	3.41	20231019	35700	-44.85	20221116	19040	3.41	20231019	2.61	Y	096530	500	261 억	5385343	N	N	30706	N	N
58	20231020	160644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19440	-100	5	-0.51	4651257230	239530	88.34	19270	19830	19110	25400	13680	19540	19418.05	10.38	-33068	20020	19780	19410	19170	18800	19900	19290	261	5860	500	14850	10	1	52225994	10153	5.57	0.81	12	0.46	3488.00	24104.00	35700	20221116	-45.55	19040	20231019	2.10	28950	-32.85	20230207	19040	2.10	20231019	35700	-45.55	20221116	19040	2.10	20231019	2.58	Y	096530	500	261 억	5423184	N	N	30706	N	N
59	20231020	150644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19400	-140	5	-0.72	4384625670	225817	83.28	19270	19830	19110	25400	13680	19540	19416.67	10.38	-33952	20020	19780	19410	19170	18800	19900	19290	261	5860	500	14850	10	1	52225994	10132	5.56	0.80	12	0.43	3488.00	24104.00	35700	20221116	-45.66	19040	20231019	1.89	28950	-32.99	20230207	19040	1.89	20231019	35700	-45.66	20221116	19040	1.89	20231019	2.58	Y	096530	500	261 억	5423184	N	N	37151	N	N
60	20231020	140648	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19680	140	2	0.72	3728512560	192227	70.89	19270	19830	19110	25400	13680	19540	19396.33	10.38	-33035	20020	19780	19410	19170	18800	19900	19290	261	5860	500	14850	10	1	52225994	10278	5.64	0.82	12	0.37	3488.00	24104.00	35700	20221116	-44.87	19040	20231019	3.36	28950	-32.02	20230207	19040	3.36	20231019	35700	-44.87	20221116	19040	3.36	20231019	2.58	Y	096530	500	261 억	5423184	N	N	37151	N	N
61	20231020	130629	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19550	10	2	0.05	2780251640	143889	53.07	19270	19590	19110	25400	13680	19540	19322.04	10.38	-43913	20020	19780	19410	19170	18800	19900	19290	261	5860	500	14850	10	1	52225994	10210	5.60	0.81	12	0.28	3488.00	24104.00	35700	20221116	-45.24	19040	20231019	2.68	28950	-32.47	20230207	19040	2.68	20231019	35700	-45.24	20221116	19040	2.68	20231019	2.58	Y	096530	500	261 억	5423184	N	N	37151	N	N
62	20231020	120641	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19490	-50	5	-0.26	2392321730	124001	45.73	19270	19590	19110	25400	13680	19540	19292.56	10.38	-38549	20020	19780	19410	19170	18800	19900	19290	261	5860	500	14850	10	1	52225994	10179	5.59	0.81	12	0.24	3488.00	24104.00	35700	20221116	-45.41	19040	20231019	2.36	28950	-32.68	20230207	19040	2.36	20231019	35700	-45.41	20221116	19040	2.36	20231019	2.58	Y	096530	500	261 억	5423184	N	N	37151	N	N
63	20231020	110647	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19280	-260	5	-1.33	1788296620	92827	34.23	19270	19540	19110	25400	13680	19540	19264.53	10.38	-28392	20020	19780	19410	19170	18800	19900	19290	261	5860	500	14850	10	1	52225994	10069	5.53	0.80	12	0.18	3488.00	24104.00	35700	20221116	-45.99	19040	20231019	1.26	28950	-33.40	20230207	19040	1.26	20231019	35700	-45.99	20221116	19040	1.26	20231019	2.58	Y	096530	500	261 억	5423184	N	N	37151	N	N
64	20231020	100639	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19260	-280	5	-1.43	1116102310	57857	21.34	19270	19540	19110	25400	13680	19540	19290.27	10.38	-21828	20020	19780	19410	19170	18800	19900	19290	261	5860	500	14850	10	1	52225994	10059	5.52	0.80	12	0.11	3488.00	24104.00	35700	20221116	-46.05	19040	20231019	1.16	28950	-33.47	20230207	19040	1.16	20231019	35700	-46.05	20221116	19040	1.16	20231019	2.58	Y	096530	500	261 억	5423184	N	N	37151	N	N
65	20231020	090641	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19410	-130	5	-0.67	197530650	10199	3.76	19270	19540	19270	25400	13680	19540	19365.92	10.38	-1325	20020	19780	19410	19170	18800	19900	19290	261	5860	500	14850	10	1	52225994	10137	5.56	0.81	12	0.02	3488.00	24104.00	35700	20221116	-45.63	19040	20231019	1.94	28950	-32.95	20230207	19040	1.94	20231019	35700	-45.63	20221116	19040	1.94	20231019	2.58	Y	096530	500	261 억	5423184	N	N	37151	N	N
66	20231019	160636	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	19540	-180	5	-0.91	5216495050	268588	63.27	19510	19650	19040	25600	13810	19720	19421.60	10.46	-41134	20573	20146	19823	19396	19073	19985	19235	261	5880	500	14980	10	1	52225994	10205	5.60	0.81	12	0.51	3488.00	24104.00	35700	20221116	-45.27	19040	20231019	2.63	28950	-32.50	20230207	19040	2.63	20231019	35700	-45.27	20221116	19040	2.63	20231019	2.56	Y	096530	500	261 억	5463152	N	N	37151	N	N
67	20231019	150634	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	19600	-120	5	-0.61	4731879070	243808	57.43	19510	19650	19040	25600	13810	19720	19408.21	10.46	-35647	20573	20146	19823	19396	19073	19985	19235	261	5880	500	14980	10	1	52225994	10236	5.62	0.81	12	0.47	3488.00	24104.00	35700	20221116	-45.10	19040	20231019	2.94	28950	-32.30	20230207	19040	2.94	20231019	35700	-45.10	20221116	19040	2.94	20231019	2.56	Y	096530	500	261 억	5463152	N	N	57809	N	N
68	20231019	140640	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	19560	-160	5	-0.81	4096596540	211383	49.79	19510	19610	19040	25600	13810	19720	19379.97	10.46	-32296	20573	20146	19823	19396	19073	19985	19235	261	5880	500	14980	10	1	52225994	10215	5.61	0.81	12	0.40	3488.00	24104.00	35700	20221116	-45.21	19040	20231019	2.73	28950	-32.44	20230207	19040	2.73	20231019	35700	-45.21	20221116	19040	2.73	20231019	2.56	Y	096530	500	261 억	5463152	N	N	57809	N	N
69	20231019	130633	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	19540	-180	5	-0.91	3556124110	183701	43.27	19510	19610	19040	25600	13810	19720	19358.21	10.46	-36351	20573	20146	19823	19396	19073	19985	19235	261	5880	500	14980	10	1	52225994	10205	5.60	0.81	12	0.35	3488.00	24104.00	35700	20221116	-45.27	19040	20231019	2.63	28950	-32.50	20230207	19040	2.63	20231019	35700	-45.27	20221116	19040	2.63	20231019	2.56	Y	096530	500	261 억	5463152	N	N	57809	N	N
70	20231019	120638	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	19450	-270	5	-1.37	3141338630	162404	38.26	19510	19610	19040	25600	13810	19720	19342.73	10.46	-33388	20573	20146	19823	19396	19073	19985	19235	261	5880	500	14980	10	1	52225994	10158	5.58	0.81	12	0.31	3488.00	24104.00	35700	20221116	-45.52	19040	20231019	2.15	28950	-32.82	20230207	19040	2.15	20231019	35700	-45.52	20221116	19040	2.15	20231019	2.56	Y	096530	500	261 억	5463152	N	N	57809	N	N
71	20231019	110636	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	19480	-240	5	-1.22	2729343740	141233	33.27	19510	19610	19040	25600	13810	19720	19325.10	10.46	-26771	20573	20146	19823	19396	19073	19985	19235	261	5880	500	14980	10	1	52225994	10174	5.58	0.81	12	0.27	3488.00	24104.00	35700	20221116	-45.43	19040	20231019	2.31	28950	-32.71	20230207	19040	2.31	20231019	35700	-45.43	20221116	19040	2.31	20231019	2.56	Y	096530	500	261 억	5463152	N	N	57809	N	N
72	20231019	100631	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	19350	-370	5	-1.88	2218759780	115031	27.10	19510	19590	19040	25600	13810	19720	19288.35	10.46	-27907	20573	20146	19823	19396	19073	19985	19235	261	5880	500	14980	10	1	52225994	10106	5.55	0.80	12	0.22	3488.00	24104.00	35700	20221116	-45.80	19040	20231019	1.63	28950	-33.16	20230207	19040	1.63	20231019	35700	-45.80	20221116	19040	1.63	20231019	2.56	Y	096530	500	261 억	5463152	N	N	57809	N	N
73	20231019	090638	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19280	-440	5	-2.23	492642550	25400	5.98	19510	19590	19270	25600	13810	19720	19395.32	10.46	-17222	20573	20146	19823	19396	19073	19985	19235	261	5880	500	14980	10	1	52225994	10069	5.53	0.80	12	0.05	3488.00	24104.00	35700	20221116	-45.99	19250	20230710	0.16	28950	-33.40	20230207	19250	0.16	20230710	35700	-45.99	20221116	19250	0.16	20230710	2.56	Y	096530	500	261 억	5463152	N	N	57809	N	N
74	20231018	160641	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19720	-430	5	-2.13	8347581320	421767	267.11	20150	20250	19500	26150	14150	20150	19792.28	10.65	-101678	20750	20450	20300	20000	19850	20375	19925	261	6000	500	15310	10	1	52225994	10299	5.65	0.82	12	0.81	3488.00	24104.00	35700	20221116	-44.76	19250	20230710	2.44	28950	-31.88	20230207	19250	2.44	20230710	35700	-44.76	20221116	19250	2.44	20230710	2.57	Y	096530	500	261 억	5563355	N	N	57809	N	N
75	20231018	150633	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19650	-500	5	-2.48	4810694810	242230	153.41	20150	20250	19630	26150	14150	20150	19860.03	10.65	-105740	20750	20450	20300	20000	19850	20375	19925	261	6000	500	15310	10	1	52225994	10262	5.63	0.82	12	0.46	3488.00	24104.00	35700	20221116	-44.96	19250	20230710	2.08	28950	-32.12	20230207	19250	2.08	20230710	35700	-44.96	20221116	19250	2.08	20230710	2.57	Y	096530	500	261 억	5563355	N	N	27953	N	N
76	20231018	140626	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19770	-380	5	-1.89	3894385450	195720	123.95	20150	20250	19720	26150	14150	20150	19897.74	10.65	-79528	20750	20450	20300	20000	19850	20375	19925	261	6000	500	15310	10	1	52225994	10325	5.67	0.82	12	0.37	3488.00	24104.00	35700	20221116	-44.62	19250	20230710	2.70	28950	-31.71	20230207	19250	2.70	20230710	35700	-44.62	20221116	19250	2.70	20230710	2.57	Y	096530	500	261 억	5563355	N	N	27953	N	N
77	20231018	130623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19840	-310	5	-1.54	3180491620	159630	101.10	20150	20250	19820	26150	14150	20150	19924.15	10.65	-69296	20750	20450	20300	20000	19850	20375	19925	261	6000	500	15310	10	1	52225994	10362	5.69	0.82	12	0.31	3488.00	24104.00	35700	20221116	-44.43	19250	20230710	3.06	28950	-31.47	20230207	19250	3.06	20230710	35700	-44.43	20221116	19250	3.06	20230710	2.57	Y	096530	500	261 억	5563355	N	N	27953	N	N
78	20231018	120635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19870	-280	5	-1.39	2473173390	123995	78.53	20150	20250	19860	26150	14150	20150	19945.75	10.65	-55350	20750	20450	20300	20000	19850	20375	19925	261	6000	500	15310	10	1	52225994	10377	5.70	0.82	12	0.24	3488.00	24104.00	35700	20221116	-44.34	19250	20230710	3.22	28950	-31.36	20230207	19250	3.22	20230710	35700	-44.34	20221116	19250	3.22	20230710	2.57	Y	096530	500	261 억	5563355	N	N	27953	N	N
79	20231018	110628	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19960	-190	5	-0.94	2053335600	102888	65.16	20150	20250	19860	26150	14150	20150	19957.00	10.65	-48917	20750	20450	20300	20000	19850	20375	19925	261	6000	500	15310	10	1	52225994	10424	5.72	0.83	12	0.20	3488.00	24104.00	35700	20221116	-44.09	19250	20230710	3.69	28950	-31.05	20230207	19250	3.69	20230710	35700	-44.09	20221116	19250	3.69	20230710	2.57	Y	096530	500	261 억	5563355	N	N	27953	N	N
80	20231018	100635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19920	-230	5	-1.14	1179130380	58981	37.35	20150	20250	19910	26150	14150	20150	19991.70	10.65	-20199	20750	20450	20300	20000	19850	20375	19925	261	6000	500	15310	10	1	52225994	10403	5.71	0.83	12	0.11	3488.00	24104.00	35700	20221116	-44.20	19250	20230710	3.48	28950	-31.19	20230207	19250	3.48	20230710	35700	-44.20	20221116	19250	3.48	20230710	2.57	Y	096530	500	261 억	5563355	N	N	27953	N	N
81	20231018	090627	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20150	0	3	0.00	90483650	4487	2.84	20150	20250	20100	26150	14150	20150	20165.73	10.65	-1843	20750	20450	20300	20000	19850	20375	19925	261	6000	500	15310	50	1	52225994	10524	5.78	0.84	12	0.01	3488.00	24104.00	35700	20221116	-43.56	19250	20230710	4.68	28950	-30.40	20230207	19250	4.68	20230710	35700	-43.56	20221116	19250	4.68	20230710	2.57	Y	096530	500	261 억	5563355	N	N	27953	N	N
82	20231017	160630	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20150	-200	5	-0.98	3174931950	156165	60.24	20450	20600	20150	26450	14250	20350	20330.73	10.69	-23725	20936	20642	20256	19962	19576	20690	20010	261	6100	500	15460	50	1	52225994	10524	5.78	0.84	12	0.30	3488.00	24104.00	35700	20221116	-43.56	19250	20230710	4.68	28950	-30.40	20230207	19250	4.68	20230710	35700	-43.56	20221116	19250	4.68	20230710	2.52	Y	096530	500	261 억	5581167	N	N	27953	N	N
83	20231017	150633	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20300	-50	5	-0.25	2844501950	139786	53.92	20450	20600	20150	26450	14250	20350	20348.98	10.69	-25146	20936	20642	20256	19962	19576	20690	20010	261	6100	500	15460	50	1	52225994	10602	5.82	0.84	12	0.27	3488.00	24104.00	35700	20221116	-43.14	19250	20230710	5.45	28950	-29.88	20230207	19250	5.45	20230710	35700	-43.14	20221116	19250	5.45	20230710	2.52	Y	096530	500	261 억	5581167	N	N	48852	N	N
84	20231017	140635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20200	-150	5	-0.74	2508537500	123172	47.51	20450	20600	20150	26450	14250	20350	20366.13	10.69	-23181	20936	20642	20256	19962	19576	20690	20010	261	6100	500	15460	50	1	52225994	10550	5.79	0.84	12	0.24	3488.00	24104.00	35700	20221116	-43.42	19250	20230710	4.94	28950	-30.22	20230207	19250	4.94	20230710	35700	-43.42	20221116	19250	4.94	20230710	2.52	Y	096530	500	261 억	5581167	N	N	48852	N	N
85	20231017	130629	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20350	0	3	0.00	1898877050	93071	35.90	20450	20600	20250	26450	14250	20350	20402.46	10.69	-7537	20936	20642	20256	19962	19576	20690	20010	261	6100	500	15460	50	1	52225994	10628	5.83	0.84	12	0.18	3488.00	24104.00	35700	20221116	-43.00	19250	20230710	5.71	28950	-29.71	20230207	19250	5.71	20230710	35700	-43.00	20221116	19250	5.71	20230710	2.52	Y	096530	500	261 억	5581167	N	N	48852	N	N
86	20231017	120631	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20250	-100	5	-0.49	1584930750	77610	29.94	20450	20600	20250	26450	14250	20350	20421.73	10.69	-3857	20936	20642	20256	19962	19576	20690	20010	261	6100	500	15460	50	1	52225994	10576	5.81	0.84	12	0.15	3488.00	24104.00	35700	20221116	-43.28	19250	20230710	5.19	28950	-30.05	20230207	19250	5.19	20230710	35700	-43.28	20221116	19250	5.19	20230710	2.52	Y	096530	500	261 억	5581167	N	N	48852	N	N
87	20231017	110625	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20450	100	2	0.49	1086602700	53140	20.50	20450	20600	20350	26450	14250	20350	20447.92	10.69	7944	20936	20642	20256	19962	19576	20690	20010	261	6100	500	15460	50	1	52225994	10680	5.86	0.85	12	0.10	3488.00	24104.00	35700	20221116	-42.72	19250	20230710	6.23	28950	-29.36	20230207	19250	6.23	20230710	35700	-42.72	20221116	19250	6.23	20230710	2.52	Y	096530	500	261 억	5581167	N	N	48852	N	N
88	20231017	100621	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20450	100	2	0.49	733219200	35822	13.82	20450	20600	20350	26450	14250	20350	20468.40	10.69	7375	20936	20642	20256	19962	19576	20690	20010	261	6100	500	15460	50	1	52225994	10680	5.86	0.85	12	0.07	3488.00	24104.00	35700	20221116	-42.72	19250	20230710	6.23	28950	-29.36	20230207	19250	6.23	20230710	35700	-42.72	20221116	19250	6.23	20230710	2.52	Y	096530	500	261 억	5581167	N	N	48852	N	N
89	20231017	090627	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20500	150	2	0.74	172412750	8451	3.26	20450	20500	20350	26450	14250	20350	20401.46	10.69	2424	20936	20642	20256	19962	19576	20690	20010	261	6100	500	15460	50	1	52225994	10706	5.88	0.85	12	0.02	3488.00	24104.00	35700	20221116	-42.58	19250	20230710	6.49	28950	-29.19	20230207	19250	6.49	20230710	35700	-42.58	20221116	19250	6.49	20230710	2.52	Y	096530	500	261 억	5581167	N	N	48852	N	N
90	20231016	160626	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20350	50	2	0.25	5179591710	257289	126.26	20350	20550	19870	26350	14250	20300	20131.22	10.87	-72594	21266	20782	20466	19982	19666	20625	19825	261	6050	500	15420	50	1	52225994	10628	5.83	0.84	12	0.49	3488.00	24104.00	35700	20221116	-43.00	19250	20230710	5.71	28950	-29.71	20230207	19250	5.71	20230710	35700	-43.00	20221116	19250	5.71	20230710	2.51	Y	096530	500	261 억	5677883	N	N	48852	N	N
91	20231016	150627	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20200	-100	5	-0.49	4758484760	236551	116.08	20350	20550	19870	26350	14250	20300	20115.90	10.87	-71073	21266	20782	20466	19982	19666	20625	19825	261	6050	500	15420	50	1	52225994	10550	5.79	0.84	12	0.45	3488.00	24104.00	35700	20221116	-43.42	19250	20230710	4.94	28950	-30.22	20230207	19250	4.94	20230710	35700	-43.42	20221116	19250	4.94	20230710	2.51	Y	096530	500	261 억	5677883	N	N	53817	N	N
92	20231016	140627	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20000	-300	5	-1.48	4074003110	202466	99.35	20350	20550	19870	26350	14250	20300	20121.68	10.87	-70128	21266	20782	20466	19982	19666	20625	19825	261	6050	500	15420	50	1	52225994	10445	5.73	0.83	12	0.39	3488.00	24104.00	35700	20221116	-43.98	19250	20230710	3.90	28950	-30.92	20230207	19250	3.90	20230710	35700	-43.98	20221116	19250	3.90	20230710	2.51	Y	096530	500	261 억	5677883	N	N	53817	N	N
93	20231016	130623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20100	-200	5	-0.99	3071658020	152293	74.73	20350	20550	19870	26350	14250	20300	20169.17	10.87	-46503	21266	20782	20466	19982	19666	20625	19825	261	6050	500	15420	50	1	52225994	10497	5.76	0.83	12	0.29	3488.00	24104.00	35700	20221116	-43.70	19250	20230710	4.42	28950	-30.57	20230207	19250	4.42	20230710	35700	-43.70	20221116	19250	4.42	20230710	2.51	Y	096530	500	261 억	5677883	N	N	53817	N	N
94	20231016	120623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20050	-250	5	-1.23	2779640470	137744	67.59	20350	20550	19870	26350	14250	20300	20179.53	10.87	-43111	21266	20782	20466	19982	19666	20625	19825	261	6050	500	15420	50	1	52225994	10471	5.75	0.83	12	0.26	3488.00	24104.00	35700	20221116	-43.84	19250	20230710	4.16	28950	-30.74	20230207	19250	4.16	20230710	35700	-43.84	20221116	19250	4.16	20230710	2.51	Y	096530	500	261 억	5677883	N	N	53817	N	N
95	20231016	110620	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20150	-150	5	-0.74	2401834020	118974	58.38	20350	20550	19870	26350	14250	20300	20187.64	10.87	-35822	21266	20782	20466	19982	19666	20625	19825	261	6050	500	15420	50	1	52225994	10524	5.78	0.84	12	0.23	3488.00	24104.00	35700	20221116	-43.56	19250	20230710	4.68	28950	-30.40	20230207	19250	4.68	20230710	35700	-43.56	20221116	19250	4.68	20230710	2.51	Y	096530	500	261 억	5677883	N	N	53817	N	N
96	20231016	100617	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20200	-100	5	-0.49	2108680270	104434	51.25	20350	20550	19870	26350	14250	20300	20191.24	10.87	-30750	21266	20782	20466	19982	19666	20625	19825	261	6050	500	15420	50	1	52225994	10550	5.79	0.84	12	0.20	3488.00	24104.00	35700	20221116	-43.42	19250	20230710	4.94	28950	-30.22	20230207	19250	4.94	20230710	35700	-43.42	20221116	19250	4.94	20230710	2.51	Y	096530	500	261 억	5677883	N	N	53817	N	N
97	20231016	090620	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20400	100	2	0.49	609735150	29859	14.65	20350	20550	20300	26350	14250	20300	20421.55	10.87	7093	21266	20782	20466	19982	19666	20625	19825	261	6050	500	15420	50	1	52225994	10654	5.85	0.85	12	0.06	3488.00	24104.00	35700	20221116	-42.86	19250	20230710	5.97	28950	-29.53	20230207	19250	5.97	20230710	35700	-42.86	20221116	19250	5.97	20230710	2.51	Y	096530	500	261 억	5677883	N	N	53817	N	N
98	20231012	160637	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20950	-200	5	-0.95	6044983150	287319	130.03	21150	21400	20800	27450	14850	21150	21039.33	10.90	-2352	21850	21500	20950	20600	20050	21675	20775	261	6300	500	16070	50	1	52225994	10941	6.01	0.87	12	0.55	3488.00	24104.00	35700	20221116	-41.32	19250	20230710	8.83	28950	-27.63	20230207	19250	8.83	20230710	35700	-41.32	20221116	19250	8.83	20230710	2.54	Y	096530	500	261 억	5693655	N	N	69442	N	N
99	20231012	150624	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20950	-200	5	-0.95	4004445950	189930	85.96	21150	21400	20800	27450	14850	21150	21083.80	10.90	-8647	21850	21500	20950	20600	20050	21675	20775	261	6300	500	16070	50	1	52225994	10941	6.01	0.87	12	0.36	3488.00	24104.00	35700	20221116	-41.32	19250	20230710	8.83	28950	-27.63	20230207	19250	8.83	20230710	35700	-41.32	20221116	19250	8.83	20230710	2.54	Y	096530	500	261 억	5693655	N	N	11751	N	N
100	20231012	140623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21000	-150	5	-0.71	3317372700	157082	71.09	21150	21400	20800	27450	14850	21150	21118.73	10.90	-3150	21850	21500	20950	20600	20050	21675	20775	261	6300	500	16070	50	1	52225994	10967	6.02	0.87	12	0.30	3488.00	24104.00	35700	20221116	-41.18	19250	20230710	9.09	28950	-27.46	20230207	19250	9.09	20230710	35700	-41.18	20221116	19250	9.09	20230710	2.54	Y	096530	500	261 억	5693655	N	N	11751	N	N
101	20231012	130623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21150	0	3	0.00	2974848350	140780	63.71	21150	21400	20800	27450	14850	21150	21131.19	10.90	-1515	21850	21500	20950	20600	20050	21675	20775	261	6300	500	16070	50	1	52225994	11046	6.06	0.88	12	0.27	3488.00	24104.00	35700	20221116	-40.76	19250	20230710	9.87	28950	-26.94	20230207	19250	9.87	20230710	35700	-40.76	20221116	19250	9.87	20230710	2.54	Y	096530	500	261 억	5693655	N	N	11751	N	N
102	20231012	120631	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21150	0	3	0.00	2590962500	122565	55.47	21150	21400	20800	27450	14850	21150	21139.50	10.90	-287	21850	21500	20950	20600	20050	21675	20775	261	6300	500	16070	50	1	52225994	11046	6.06	0.88	12	0.23	3488.00	24104.00	35700	20221116	-40.76	19250	20230710	9.87	28950	-26.94	20230207	19250	9.87	20230710	35700	-40.76	20221116	19250	9.87	20230710	2.54	Y	096530	500	261 억	5693655	N	N	11751	N	N
103	20231012	110632	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21250	100	2	0.47	2043443500	96698	43.76	21150	21400	20800	27450	14850	21150	21132.22	10.90	8020	21850	21500	20950	20600	20050	21675	20775	261	6300	500	16070	50	1	52225994	11098	6.09	0.88	12	0.19	3488.00	24104.00	35700	20221116	-40.48	19250	20230710	10.39	28950	-26.60	20230207	19250	10.39	20230710	35700	-40.48	20221116	19250	10.39	20230710	2.54	Y	096530	500	261 억	5693655	N	N	11751	N	N
104	20231012	100627	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21200	50	2	0.24	1153179650	54810	24.81	21150	21250	20800	27450	14850	21150	21039.58	10.90	1953	21850	21500	20950	20600	20050	21675	20775	261	6300	500	16070	50	1	52225994	11072	6.08	0.88	12	0.10	3488.00	24104.00	35700	20221116	-40.62	19250	20230710	10.13	28950	-26.77	20230207	19250	10.13	20230710	35700	-40.62	20221116	19250	10.13	20230710	2.54	Y	096530	500	261 억	5693655	N	N	11751	N	N
105	20231012	090630	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21150	0	3	0.00	168484550	7982	3.61	21150	21250	20900	27450	14850	21150	21108.06	10.90	-921	21850	21500	20950	20600	20050	21675	20775	261	6300	500	16070	50	1	52225994	11046	6.06	0.88	12	0.02	3488.00	24104.00	35700	20221116	-40.76	19250	20230710	9.87	28950	-26.94	20230207	19250	9.87	20230710	35700	-40.76	20221116	19250	9.87	20230710	2.54	Y	096530	500	261 억	5693655	N	N	11751	N	N
106	20231011	160622	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21150	950	2	4.70	4618905550	220214	75.69	20400	21300	20400	26250	14150	20200	20974.06	10.78	64797	21733	20966	20533	19766	19333	20750	19550	261	6050	500	15350	50	1	52225994	11046	6.06	0.88	12	0.42	3488.00	24104.00	35700	20221116	-40.76	19250	20230710	9.87	28950	-26.94	20230207	19250	9.87	20230710	35700	-40.76	20221116	19250	9.87	20230710	2.54	Y	096530	500	261 억	5627728	N	N	11751	N	N
107	20231011	150625	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21150	950	2	4.70	4321570350	206154	70.86	20400	21300	20400	26250	14150	20200	20962.83	10.78	56520	21733	20966	20533	19766	19333	20750	19550	261	6050	500	15350	50	1	52225994	11046	6.06	0.88	12	0.39	3488.00	24104.00	35700	20221116	-40.76	19250	20230710	9.87	28950	-26.94	20230207	19250	9.87	20230710	35700	-40.76	20221116	19250	9.87	20230710	2.54	Y	096530	500	261 억	5627728	N	N	33089	N	N
108	20231011	140629	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21100	900	2	4.46	3371054550	161362	55.46	20400	21200	20400	26250	14150	20200	20891.25	10.78	47846	21733	20966	20533	19766	19333	20750	19550	261	6050	500	15350	50	1	52225994	11020	6.05	0.88	12	0.31	3488.00	24104.00	35700	20221116	-40.90	19250	20230710	9.61	28950	-27.12	20230207	19250	9.61	20230710	35700	-40.90	20221116	19250	9.61	20230710	2.54	Y	096530	500	261 억	5627728	N	N	33089	N	N
109	20231011	130620	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21200	1000	2	4.95	2740274450	131452	45.18	20400	21200	20400	26250	14150	20200	20846.20	10.78	34079	21733	20966	20533	19766	19333	20750	19550	261	6050	500	15350	50	1	52225994	11072	6.08	0.88	12	0.25	3488.00	24104.00	35700	20221116	-40.62	19250	20230710	10.13	28950	-26.77	20230207	19250	10.13	20230710	35700	-40.62	20221116	19250	10.13	20230710	2.54	Y	096530	500	261 억	5627728	N	N	33089	N	N
110	20231011	120633	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21050	850	2	4.21	2031663150	97860	33.64	20400	21050	20400	26250	14150	20200	20760.92	10.78	23140	21733	20966	20533	19766	19333	20750	19550	261	6050	500	15350	50	1	52225994	10994	6.03	0.87	12	0.19	3488.00	24104.00	35700	20221116	-41.04	19250	20230710	9.35	28950	-27.29	20230207	19250	9.35	20230710	35700	-41.04	20221116	19250	9.35	20230710	2.54	Y	096530	500	261 억	5627728	N	N	33089	N	N
111	20231011	110627	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20900	700	2	3.47	1513745600	73179	25.15	20400	20950	20400	26250	14150	20200	20685.52	10.78	13362	21733	20966	20533	19766	19333	20750	19550	261	6050	500	15350	50	1	52225994	10915	5.99	0.87	12	0.14	3488.00	24104.00	35700	20221116	-41.46	19250	20230710	8.57	28950	-27.81	20230207	19250	8.57	20230710	35700	-41.46	20221116	19250	8.57	20230710	2.54	Y	096530	500	261 억	5627728	N	N	33089	N	N
112	20231011	100623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20650	450	2	2.23	830961100	40368	13.87	20400	20750	20400	26250	14150	20200	20584.65	10.78	5433	21733	20966	20533	19766	19333	20750	19550	261	6050	500	15350	50	1	52225994	10785	5.92	0.86	12	0.08	3488.00	24104.00	35700	20221116	-42.16	19250	20230710	7.27	28950	-28.67	20230207	19250	7.27	20230710	35700	-42.16	20221116	19250	7.27	20230710	2.54	Y	096530	500	261 억	5627728	N	N	33089	N	N
113	20231011	090628	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20600	400	2	1.98	201822300	9846	3.38	20400	20650	20400	26250	14150	20200	20497.90	10.78	3369	21733	20966	20533	19766	19333	20750	19550	261	6050	500	15350	50	1	52225994	10759	5.91	0.85	12	0.02	3488.00	24104.00	35700	20221116	-42.30	19250	20230710	7.01	28950	-28.84	20230207	19250	7.01	20230710	35700	-42.30	20221116	19250	7.01	20230710	2.54	Y	096530	500	261 억	5627728	N	N	33089	N	N
114	20231010	160619	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20200	-950	5	-4.49	5985817450	289806	195.05	21100	21300	20100	27450	14850	21150	20654.85	10.90	-60498	21650	21400	21050	20800	20450	21525	20925	261	6300	500	16070	50	1	52225994	10550	5.79	0.84	12	0.55	3488.00	24104.00	35700	20221116	-43.42	19250	20230710	4.94	28950	-30.22	20230207	19250	4.94	20230710	35700	-43.42	20221116	19250	4.94	20230710	2.60	Y	096530	500	261 억	5690039	N	N	33089	N	N
115	20231010	150617	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20200	-950	5	-4.49	5477393900	264666	178.13	21100	21300	20100	27450	14850	21150	20695.24	10.90	-50993	21650	21400	21050	20800	20450	21525	20925	261	6300	500	16070	50	1	52225994	10550	5.79	0.84	12	0.51	3488.00	24104.00	35700	20221116	-43.42	19250	20230710	4.94	28950	-30.22	20230207	19250	4.94	20230710	35700	-43.42	20221116	19250	4.94	20230710	2.60	Y	096530	500	261 억	5690039	N	N	7021	N	N
116	20231010	140622	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20300	-850	5	-4.02	4700501900	226210	152.25	21100	21300	20250	27450	14850	21150	20779.13	10.90	-39591	21650	21400	21050	20800	20450	21525	20925	261	6300	500	16070	50	1	52225994	10602	5.82	0.84	12	0.43	3488.00	24104.00	35700	20221116	-43.14	19250	20230710	5.45	28950	-29.88	20230207	19250	5.45	20230710	35700	-43.14	20221116	19250	5.45	20230710	2.60	Y	096530	500	261 억	5690039	N	N	7021	N	N
117	20231010	130615	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20450	-700	5	-3.31	3920637600	187815	126.41	21100	21300	20400	27450	14850	21150	20874.78	10.90	-30791	21650	21400	21050	20800	20450	21525	20925	261	6300	500	16070	50	1	52225994	10680	5.86	0.85	12	0.36	3488.00	24104.00	35700	20221116	-42.72	19250	20230710	6.23	28950	-29.36	20230207	19250	6.23	20230710	35700	-42.72	20221116	19250	6.23	20230710	2.60	Y	096530	500	261 억	5690039	N	N	7021	N	N
118	20231010	120615	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20900	-250	5	-1.18	2697499050	128590	86.55	21100	21300	20800	27450	14850	21150	20977.32	10.90	-12797	21650	21400	21050	20800	20450	21525	20925	261	6300	500	16070	50	1	52225994	10915	5.99	0.87	12	0.25	3488.00	24104.00	35700	20221116	-41.46	19250	20230710	8.57	28950	-27.81	20230207	19250	8.57	20230710	35700	-41.46	20221116	19250	8.57	20230710	2.60	Y	096530	500	261 억	5690039	N	N	7021	N	N
119	20231010	110607	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20950	-200	5	-0.95	2239990250	106699	71.81	21100	21300	20800	27450	14850	21150	20993.33	10.90	-13005	21650	21400	21050	20800	20450	21525	20925	261	6300	500	16070	50	1	52225994	10941	6.01	0.87	12	0.20	3488.00	24104.00	35700	20221116	-41.32	19250	20230710	8.83	28950	-27.63	20230207	19250	8.83	20230710	35700	-41.32	20221116	19250	8.83	20230710	2.60	Y	096530	500	261 억	5690039	N	N	7021	N	N
120	20231010	100610	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20900	-250	5	-1.18	1651061200	78618	52.91	21100	21300	20800	27450	14850	21150	21000.78	10.90	-16707	21650	21400	21050	20800	20450	21525	20925	261	6300	500	16070	50	1	52225994	10915	5.99	0.87	12	0.15	3488.00	24104.00	35700	20221116	-41.46	19250	20230710	8.57	28950	-27.81	20230207	19250	8.57	20230710	35700	-41.46	20221116	19250	8.57	20230710	2.60	Y	096530	500	261 억	5690039	N	N	7021	N	N
121	20231010	090606	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21050	-100	5	-0.47	390608750	18506	12.46	21100	21300	20950	27450	14850	21150	21106.79	10.90	-9202	21650	21400	21050	20800	20450	21525	20925	261	6300	500	16070	50	1	52225994	10994	6.03	0.87	12	0.04	3488.00	24104.00	35700	20221116	-41.04	19250	20230710	9.35	28950	-27.29	20230207	19250	9.35	20230710	35700	-41.04	20221116	19250	9.35	20230710	2.60	Y	096530	500	261 억	5690039	N	N	7021	N	N
122	20231006	160613	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21150	350	2	1.68	3114952350	147557	60.23	20700	21300	20700	27000	14600	20800	21109.86	10.84	23872	21866	21332	21016	20482	20166	21175	20325	261	6200	500	15800	50	1	52225994	11046	6.06	0.88	12	0.28	3488.00	24104.00	35700	20221116	-40.76	19250	20230710	9.87	28950	-26.94	20230207	19250	9.87	20230710	35700	-40.76	20221116	19250	9.87	20230710	2.61	Y	096530	500	261 억	5663511	N	N	7021	N	N
123	20231006	150602	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21000	200	2	0.96	2455759400	116249	47.45	20700	21300	20700	27000	14600	20800	21125.00	10.84	25998	21866	21332	21016	20482	20166	21175	20325	261	6200	500	15800	50	1	52225994	10967	6.02	0.87	12	0.22	3488.00	24104.00	35700	20221116	-41.18	19250	20230710	9.09	28950	-27.46	20230207	19250	9.09	20230710	35700	-41.18	20221116	19250	9.09	20230710	2.61	Y	096530	500	261 억	5663511	N	N	10612	N	N
124	20231006	140604	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21250	450	2	2.16	2077477650	98328	40.14	20700	21300	20700	27000	14600	20800	21128.04	10.84	22667	21866	21332	21016	20482	20166	21175	20325	261	6200	500	15800	50	1	52225994	11098	6.09	0.88	12	0.19	3488.00	24104.00	35700	20221116	-40.48	19250	20230710	10.39	28950	-26.60	20230207	19250	10.39	20230710	35700	-40.48	20221116	19250	10.39	20230710	2.61	Y	096530	500	261 억	5663511	N	N	10612	N	N
125	20231006	130558	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21200	400	2	1.92	1868335700	88476	36.12	20700	21300	20700	27000	14600	20800	21116.87	10.84	21130	21866	21332	21016	20482	20166	21175	20325	261	6200	500	15800	50	1	52225994	11072	6.08	0.88	12	0.17	3488.00	24104.00	35700	20221116	-40.62	19250	20230710	10.13	28950	-26.77	20230207	19250	10.13	20230710	35700	-40.62	20221116	19250	10.13	20230710	2.61	Y	096530	500	261 억	5663511	N	N	10612	N	N
126	20231006	120557	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21150	350	2	1.68	1474462750	69883	28.53	20700	21300	20700	27000	14600	20800	21099.03	10.84	13197	21866	21332	21016	20482	20166	21175	20325	261	6200	500	15800	50	1	52225994	11046	6.06	0.88	12	0.13	3488.00	24104.00	35700	20221116	-40.76	19250	20230710	9.87	28950	-26.94	20230207	19250	9.87	20230710	35700	-40.76	20221116	19250	9.87	20230710	2.61	Y	096530	500	261 억	5663511	N	N	10612	N	N
127	20231006	110552	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21200	400	2	1.92	1195352800	56689	23.14	20700	21300	20700	27000	14600	20800	21086.16	10.84	8935	21866	21332	21016	20482	20166	21175	20325	261	6200	500	15800	50	1	52225994	11072	6.08	0.88	12	0.11	3488.00	24104.00	35700	20221116	-40.62	19250	20230710	10.13	28950	-26.77	20230207	19250	10.13	20230710	35700	-40.62	20221116	19250	10.13	20230710	2.61	Y	096530	500	261 억	5663511	N	N	10612	N	N
128	20231006	100557	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21150	350	2	1.68	741489450	35247	14.39	20700	21300	20700	27000	14600	20800	21036.97	10.84	9421	21866	21332	21016	20482	20166	21175	20325	261	6200	500	15800	50	1	52225994	11046	6.06	0.88	12	0.07	3488.00	24104.00	35700	20221116	-40.76	19250	20230710	9.87	28950	-26.94	20230207	19250	9.87	20230710	35700	-40.76	20221116	19250	9.87	20230710	2.61	Y	096530	500	261 억	5663511	N	N	10612	N	N
129	20231006	090553	55	30.00	KSQ150		제약	N	N	N	Y	40	N	20900	100	2	0.48	163709500	7883	3.22	20700	21050	20700	27000	14600	20800	20767.40	10.84	1083	21866	21332	21016	20482	20166	21175	20325	261	6200	500	15800	50	1	52225994	10915	5.99	0.87	12	0.02	3488.00	24104.00	35700	20221116	-41.46	19250	20230710	8.57	28950	-27.81	20230207	19250	8.57	20230710	35700	-41.46	20221116	19250	8.57	20230710	2.61	Y	096530	500	261 억	5663511	N	N	10612	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History