KissMeData/067630/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160615	57	100.00	KSQ150		제약	N	N	N	N	N	9080	130	2	1.45	4982101580	551321	111.83	8960	9160	8910	11630	6270	8950	9036.89	4.12	0	107726	9343	9146	8993	8796	8643	9070	8720	509	2680	500	6620	10	1	101799147	9243	-16.88	3.93	12	0.54	-538.00	2308.00	17304	20220913	-47.53	8680	20230726	4.61	13320	-31.83	20230220	8680	4.61	20230726	18150	-49.97	20220913	8680	4.61	20230726	0.95	Y	067630	500	508 억	4194979	N	N	53802	N	N
3	20230731	150615	57	100.00	KSQ150		제약	N	N	N	N	N	9090	140	2	1.56	4444349700	492109	99.82	8960	9160	8910	11630	6270	8950	9031.48	4.12	0	99927	9343	9146	8993	8796	8643	9070	8720	509	2680	500	6620	10	1	101799147	9254	-16.90	3.94	12	0.48	-538.00	2308.00	17304	20220913	-47.47	8680	20230726	4.72	13320	-31.76	20230220	8680	4.72	20230726	18150	-49.92	20220913	8680	4.72	20230726	0.95	Y	067630	500	508 억	4194979	N	N	64371	N	N
4	20230731	140617	57	100.00	KSQ150		제약	N	N	N	N	N	9050	100	2	1.12	2948669180	327729	66.48	8960	9080	8910	11630	6270	8950	8997.50	4.12	0	44291	9343	9146	8993	8796	8643	9070	8720	509	2680	500	6620	10	1	101799147	9213	-16.82	3.92	12	0.32	-538.00	2308.00	17304	20220913	-47.70	8680	20230726	4.26	13320	-32.06	20230220	8680	4.26	20230726	18150	-50.14	20220913	8680	4.26	20230726	0.95	Y	067630	500	508 억	4194979	N	N	64371	N	N
5	20230731	130616	57	100.00	KSQ150		제약	N	N	N	N	N	9010	60	2	0.67	2586808820	287691	58.36	8960	9080	8910	11630	6270	8950	8991.84	4.12	0	31595	9343	9146	8993	8796	8643	9070	8720	509	2680	500	6620	10	1	101799147	9172	-16.75	3.90	12	0.28	-538.00	2308.00	17304	20220913	-47.93	8680	20230726	3.80	13320	-32.36	20230220	8680	3.80	20230726	18150	-50.36	20220913	8680	3.80	20230726	0.95	Y	067630	500	508 억	4194979	N	N	64371	N	N
6	20230731	120623	57	100.00	KSQ150		제약	N	N	N	N	N	9030	80	2	0.89	2276235980	253172	51.35	8960	9080	8910	11630	6270	8950	8991.11	4.12	0	32551	9343	9146	8993	8796	8643	9070	8720	509	2680	500	6620	10	1	101799147	9192	-16.78	3.91	12	0.25	-538.00	2308.00	17304	20220913	-47.82	8680	20230726	4.03	13320	-32.21	20230220	8680	4.03	20230726	18150	-50.25	20220913	8680	4.03	20230726	0.95	Y	067630	500	508 억	4194979	N	N	64371	N	N
7	20230731	110626	57	100.00	KSQ150		제약	N	N	N	N	N	9010	60	2	0.67	2075738590	230972	46.85	8960	9080	8910	11630	6270	8950	8987.21	4.12	0	27238	9343	9146	8993	8796	8643	9070	8720	509	2680	500	6620	10	1	101799147	9172	-16.75	3.90	12	0.23	-538.00	2308.00	17304	20220913	-47.93	8680	20230726	3.80	13320	-32.36	20230220	8680	3.80	20230726	18150	-50.36	20220913	8680	3.80	20230726	0.95	Y	067630	500	508 억	4194979	N	N	64371	N	N
8	20230731	100622	57	100.00	KSQ150		제약	N	N	N	N	N	9020	70	2	0.78	1436606970	160268	32.51	8960	9050	8910	11630	6270	8950	8963.91	4.12	0	14620	9343	9146	8993	8796	8643	9070	8720	509	2680	500	6620	10	1	101799147	9182	-16.77	3.91	12	0.16	-538.00	2308.00	17304	20220913	-47.87	8680	20230726	3.92	13320	-32.28	20230220	8680	3.92	20230726	18150	-50.30	20220913	8680	3.92	20230726	0.95	Y	067630	500	508 억	4194979	N	N	64371	N	N
9	20230731	090615	57	100.00	KSQ150		제약	N	N	N	N	N	8980	30	2	0.34	69148110	7718	1.57	8960	8990	8950	11630	6270	8950	8961.61	4.12	0	8139	9343	9146	8993	8796	8643	9070	8720	509	2680	500	6620	10	1	101799147	9142	-16.69	3.89	12	0.01	-538.00	2308.00	17304	20220913	-48.10	8680	20230726	3.46	13320	-32.58	20230220	8680	3.46	20230726	18150	-50.52	20220913	8680	3.46	20230726	0.95	Y	067630	500	508 억	4194979	N	N	64371	N	N
10	20230728	160618	57	100.00	KSQ150		제약	N	N	N	N	N	8950	-130	5	-1.43	4392852720	488887	64.66	8990	9190	8840	11800	6360	9080	8985.43	4.10	0	88198	9446	9262	8986	8802	8526	9355	8895	509	2720	500	6710	10	1	101797721	9111	-16.64	3.88	12	0.48	-538.00	2308.00	17304	20220913	-48.28	8680	20230726	3.11	13320	-32.81	20230220	8680	3.11	20230726	18150	-50.69	20220913	8680	3.11	20230726	0.96	Y	067630	500	508 억	4177410	N	N	64371	N	N
11	20230728	150618	57	100.00	KSQ150		제약	N	N	N	N	N	9000	-80	5	-0.88	4163946660	463396	61.28	8990	9190	8840	11800	6360	9080	8985.72	4.10	0	80715	9446	9262	8986	8802	8526	9355	8895	509	2720	500	6710	10	1	101797721	9162	-16.73	3.90	12	0.46	-538.00	2308.00	17304	20220913	-47.99	8680	20230726	3.69	13320	-32.43	20230220	8680	3.69	20230726	18150	-50.41	20220913	8680	3.69	20230726	0.96	Y	067630	500	508 억	4177410	N	N	56957	N	N
12	20230728	140614	57	100.00	KSQ150		제약	N	N	N	N	N	8970	-110	5	-1.21	3531467500	392855	51.95	8990	9190	8840	11800	6360	9080	8989.24	4.10	0	73196	9446	9262	8986	8802	8526	9355	8895	509	2720	500	6710	10	1	101797721	9131	-16.67	3.89	12	0.39	-538.00	2308.00	17304	20220913	-48.16	8680	20230726	3.34	13320	-32.66	20230220	8680	3.34	20230726	18150	-50.58	20220913	8680	3.34	20230726	0.96	Y	067630	500	508 억	4177410	N	N	56957	N	N
13	20230728	130617	57	100.00	KSQ150		제약	N	N	N	N	N	8980	-100	5	-1.10	3211291160	357233	47.24	8990	9190	8840	11800	6360	9080	8989.35	4.10	0	66391	9446	9262	8986	8802	8526	9355	8895	509	2720	500	6710	10	1	101797721	9141	-16.69	3.89	12	0.35	-538.00	2308.00	17304	20220913	-48.10	8680	20230726	3.46	13320	-32.58	20230220	8680	3.46	20230726	18150	-50.52	20220913	8680	3.46	20230726	0.96	Y	067630	500	508 억	4177410	N	N	56957	N	N
14	20230728	120614	57	100.00	KSQ150		제약	N	N	N	N	N	9000	-80	5	-0.88	2663521120	296344	39.19	8990	9190	8840	11800	6360	9080	8987.94	4.10	0	37274	9446	9262	8986	8802	8526	9355	8895	509	2720	500	6710	10	1	101797721	9162	-16.73	3.90	12	0.29	-538.00	2308.00	17304	20220913	-47.99	8680	20230726	3.69	13320	-32.43	20230220	8680	3.69	20230726	18150	-50.41	20220913	8680	3.69	20230726	0.96	Y	067630	500	508 억	4177410	N	N	56957	N	N
15	20230728	110620	57	100.00	KSQ150		제약	N	N	N	N	N	8960	-120	5	-1.32	2318269350	257926	34.11	8990	9190	8840	11800	6360	9080	8988.12	4.10	0	23763	9446	9262	8986	8802	8526	9355	8895	509	2720	500	6710	10	1	101797721	9121	-16.65	3.88	12	0.25	-538.00	2308.00	17304	20220913	-48.22	8680	20230726	3.23	13320	-32.73	20230220	8680	3.23	20230726	18150	-50.63	20220913	8680	3.23	20230726	0.96	Y	067630	500	508 억	4177410	N	N	56957	N	N
16	20230728	100611	57	100.00	KSQ150		제약	N	N	N	N	N	8920	-160	5	-1.76	1793497200	199228	26.35	8990	9190	8840	11800	6360	9080	9002.23	4.10	0	7908	9446	9262	8986	8802	8526	9355	8895	509	2720	500	6710	10	1	101797721	9080	-16.58	3.86	12	0.20	-538.00	2308.00	17304	20220913	-48.45	8680	20230726	2.76	13320	-33.03	20230220	8680	2.76	20230726	18150	-50.85	20220913	8680	2.76	20230726	0.96	Y	067630	500	508 억	4177410	N	N	56957	N	N
17	20230728	090617	57	100.00	KSQ150		제약	N	N	N	N	N	9110	30	2	0.33	293472780	32447	4.29	8990	9120	8990	11800	6360	9080	9044.68	4.10	0	6299	9446	9262	8986	8802	8526	9355	8895	509	2720	500	6710	10	1	101797721	9274	-16.93	3.95	12	0.03	-538.00	2308.00	17304	20220913	-47.35	8680	20230726	4.95	13320	-31.61	20230220	8680	4.95	20230726	18150	-49.81	20220913	8680	4.95	20230726	0.96	Y	067630	500	508 억	4177410	N	N	56957	N	N
18	20230727	160613	57	100.00	KSQ150		제약	N	N	N	N	N	9080	340	2	3.89	6747185330	747477	56.60	8710	9170	8710	11360	6120	8740	9026.39	3.94	88742	169893	9313	9026	8853	8566	8393	8940	8480	509	2620	500	6460	10	1	101797721	9243	-16.88	3.93	12	0.73	-538.00	2308.00	17304	20220913	-47.53	8680	20230726	4.61	13320	-31.83	20230220	8680	4.61	20230726	18150	-49.97	20220913	8680	4.61	20230726	0.98	Y	067630	500	508 억	4006152	N	N	56957	N	N
19	20230727	150614	57	100.00	KSQ150		제약	N	N	N	N	N	8990	250	2	2.86	6169245030	683586	51.76	8710	9170	8710	11360	6120	8740	9024.83	3.94	88742	173489	9313	9026	8853	8566	8393	8940	8480	509	2620	500	6460	10	1	101797721	9152	-16.71	3.90	12	0.67	-538.00	2308.00	17304	20220913	-48.05	8680	20230726	3.57	13320	-32.51	20230220	8680	3.57	20230726	18150	-50.47	20220913	8680	3.57	20230726	0.98	Y	067630	500	508 억	4006152	N	N	184801	N	N
20	20230727	140611	57	100.00	KSQ150		제약	N	N	N	N	N	9000	260	2	2.97	5403762910	598236	45.30	8710	9170	8710	11360	6120	8740	9032.83	3.94	88742	162118	9313	9026	8853	8566	8393	8940	8480	509	2620	500	6460	10	1	101797721	9162	-16.73	3.90	12	0.59	-538.00	2308.00	17304	20220913	-47.99	8680	20230726	3.69	13320	-32.43	20230220	8680	3.69	20230726	18150	-50.41	20220913	8680	3.69	20230726	0.98	Y	067630	500	508 억	4006152	N	N	184801	N	N
21	20230727	130611	57	100.00	KSQ150		제약	N	N	N	N	N	9090	350	2	4.00	4746990190	525822	39.82	8710	9170	8710	11360	6120	8740	9027.75	3.94	88742	147224	9313	9026	8853	8566	8393	8940	8480	509	2620	500	6460	10	1	101797721	9253	-16.90	3.94	12	0.52	-538.00	2308.00	17304	20220913	-47.47	8680	20230726	4.72	13320	-31.76	20230220	8680	4.72	20230726	18150	-49.92	20220913	8680	4.72	20230726	0.98	Y	067630	500	508 억	4006152	N	N	184801	N	N
22	20230727	120614	57	100.00	KSQ150		제약	N	N	N	N	N	9010	270	2	3.09	3793175640	420634	31.85	8710	9170	8710	11360	6120	8740	9017.76	3.94	88742	99941	9313	9026	8853	8566	8393	8940	8480	509	2620	500	6460	10	1	101797721	9172	-16.75	3.90	12	0.41	-538.00	2308.00	17304	20220913	-47.93	8680	20230726	3.80	13320	-32.36	20230220	8680	3.80	20230726	18150	-50.36	20220913	8680	3.80	20230726	0.98	Y	067630	500	508 억	4006152	N	N	184801	N	N
23	20230727	110614	57	100.00	KSQ150		제약	N	N	N	N	N	9020	280	2	3.20	3289950000	364777	27.62	8710	9170	8710	11360	6120	8740	9019.07	3.94	88742	103602	9313	9026	8853	8566	8393	8940	8480	509	2620	500	6460	10	1	101797721	9182	-16.77	3.91	12	0.36	-538.00	2308.00	17304	20220913	-47.87	8680	20230726	3.92	13320	-32.28	20230220	8680	3.92	20230726	18150	-50.30	20220913	8680	3.92	20230726	0.98	Y	067630	500	508 억	4006152	N	N	184801	N	N
24	20230727	100612	57	100.00	KSQ150		제약	N	N	N	N	N	8980	240	2	2.75	2244839170	249291	18.88	8710	9170	8710	11360	6120	8740	9004.90	3.94	88742	61083	9313	9026	8853	8566	8393	8940	8480	509	2620	500	6460	10	1	101797721	9141	-16.69	3.89	12	0.24	-538.00	2308.00	17304	20220913	-48.10	8680	20230726	3.46	13320	-32.58	20230220	8680	3.46	20230726	18150	-50.52	20220913	8680	3.46	20230726	0.98	Y	067630	500	508 억	4006152	N	N	184801	N	N
25	20230727	090611	57	100.00	KSQ150		제약	N	N	N	N	N	8990	250	2	2.86	424427450	47905	3.63	8710	8990	8710	11360	6120	8740	8859.78	3.94	88742	17894	9313	9026	8853	8566	8393	8940	8480	509	2620	500	6460	10	1	101797721	9152	-16.71	3.90	12	0.05	-538.00	2308.00	17304	20220913	-48.05	8680	20230726	3.57	13320	-32.51	20230220	8680	3.57	20230726	18150	-50.47	20220913	8680	3.57	20230726	0.98	Y	067630	500	508 억	4006152	N	N	184801	N	N
26	20230726	160610	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	8740	-460	5	-5.00	11599004270	1307044	194.27	9110	9140	8680	11960	6440	9200	8874.34	3.85	0	54570	9653	9426	9293	9066	8933	9360	9000	509	2760	500	6800	10	1	101797721	8897	-16.25	3.79	12	1.28	-538.00	2308.00	17304	20220913	-49.49	8680	20230726	0.69	13320	-34.38	20230220	8680	0.69	20230726	18150	-51.85	20220913	8680	0.69	20230726	0.98	Y	067630	500	508 억	3917410	N	N	184801	N	N
27	20230726	150613	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	8800	-400	5	-4.35	10799430090	1215790	180.71	9110	9140	8680	11960	6440	9200	8882.60	3.85	0	35556	9653	9426	9293	9066	8933	9360	9000	509	2760	500	6800	10	1	101797721	8958	-16.36	3.81	12	1.19	-538.00	2308.00	17304	20220913	-49.14	8680	20230726	1.38	13320	-33.93	20230220	8680	1.38	20230726	18150	-51.52	20220913	8680	1.38	20230726	0.98	Y	067630	500	508 억	3917410	N	N	81128	N	N
28	20230726	140610	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	8730	-470	5	-5.11	9921275220	1115832	165.85	9110	9140	8680	11960	6440	9200	8891.32	3.85	0	30430	9653	9426	9293	9066	8933	9360	9000	509	2760	500	6800	10	1	101797721	8887	-16.23	3.78	12	1.10	-538.00	2308.00	17304	20220913	-49.55	8680	20230726	0.58	13320	-34.46	20230220	8680	0.58	20230726	18150	-51.90	20220913	8680	0.58	20230726	0.98	Y	067630	500	508 억	3917410	N	N	81128	N	N
29	20230726	130608	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	8760	-440	5	-4.78	7089268150	795869	118.30	9110	9140	8750	11960	6440	9200	8907.52	3.85	0	34516	9653	9426	9293	9066	8933	9360	9000	509	2760	500	6800	10	1	101797721	8917	-16.28	3.80	12	0.78	-538.00	2308.00	17304	20220913	-49.38	8750	20230726	0.11	13320	-34.23	20230220	8750	0.11	20230726	18150	-51.74	20220913	8750	0.11	20230726	0.98	Y	067630	500	508 억	3917410	N	N	81128	N	N
30	20230726	120610	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	8850	-350	5	-3.80	5977950690	669426	99.50	9110	9140	8750	11960	6440	9200	8929.89	3.85	0	65989	9653	9426	9293	9066	8933	9360	9000	509	2760	500	6800	10	1	101797721	9009	-16.45	3.83	12	0.66	-538.00	2308.00	17304	20220913	-48.86	8750	20230726	1.14	13320	-33.56	20230220	8750	1.14	20230726	18150	-51.24	20220913	8750	1.14	20230726	0.98	Y	067630	500	508 억	3917410	N	N	81128	N	N
31	20230726	110606	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	8800	-400	5	-4.35	5320425180	594833	88.41	9110	9140	8750	11960	6440	9200	8944.33	3.85	0	56092	9653	9426	9293	9066	8933	9360	9000	509	2760	500	6800	10	1	101797721	8958	-16.36	3.81	12	0.58	-538.00	2308.00	17304	20220913	-49.14	8750	20230726	0.57	13320	-33.93	20230220	8750	0.57	20230726	18150	-51.52	20220913	8750	0.57	20230726	0.98	Y	067630	500	508 억	3917410	N	N	81128	N	N
32	20230726	100610	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	8900	-300	5	-3.26	3393687350	376851	56.01	9110	9140	8880	11960	6440	9200	9005.29	3.85	0	14630	9653	9426	9293	9066	8933	9360	9000	509	2760	500	6800	10	1	101797721	9060	-16.54	3.86	12	0.37	-538.00	2308.00	17304	20220913	-48.57	8880	20230726	0.23	13320	-33.18	20230220	8880	0.23	20230726	18150	-50.96	20220913	8880	0.23	20230726	0.98	Y	067630	500	508 억	3917410	N	N	81128	N	N
33	20230726	090605	57	100.00	KSQ150		제약	N	N	N	N	N	9020	-180	5	-1.96	688808410	76001	11.30	9110	9140	9020	11960	6440	9200	9062.83	3.85	0	-4807	9653	9426	9293	9066	8933	9360	9000	509	2760	500	6800	10	1	101797721	9182	-16.77	3.91	12	0.07	-538.00	2308.00	17304	20220913	-47.87	8960	20230719	0.67	13320	-32.28	20230220	8960	0.67	20230719	18150	-50.30	20220913	8960	0.67	20230719	0.98	Y	067630	500	508 억	3917410	N	N	81128	N	N
34	20230725	160604	57	100.00	KSQ150		제약	N	N	N	N	N	9200	-240	5	-2.54	6191002370	666120	110.74	9360	9520	9160	12270	6610	9440	9294.11	3.80	0	10132	9860	9650	9500	9290	9140	9575	9215	509	2830	500	6980	10	1	101797721	9365	-17.10	3.99	12	0.65	-538.00	2308.00	17304	20220913	-46.83	8960	20230719	2.68	13320	-30.93	20230220	8960	2.68	20230719	18150	-49.31	20220913	8960	2.68	20230719	0.97	Y	067630	500	508 억	3863560	N	N	81128	N	N
35	20230725	150559	57	100.00	KSQ150		제약	N	N	N	N	N	9210	-230	5	-2.44	5564955470	597993	99.42	9360	9520	9160	12270	6610	9440	9306.03	3.80	0	3160	9860	9650	9500	9290	9140	9575	9215	509	2830	500	6980	10	1	101797721	9376	-17.12	3.99	12	0.59	-538.00	2308.00	17304	20220913	-46.78	8960	20230719	2.79	13320	-30.86	20230220	8960	2.79	20230719	18150	-49.26	20220913	8960	2.79	20230719	0.97	Y	067630	500	508 억	3863560	N	N	71037	N	N
36	20230725	140600	57	100.00	KSQ150		제약	N	N	N	N	N	9240	-200	5	-2.12	4404839480	472068	78.48	9360	9520	9200	12270	6610	9440	9330.92	3.80	0	30954	9860	9650	9500	9290	9140	9575	9215	509	2830	500	6980	10	1	101797721	9406	-17.17	4.00	12	0.46	-538.00	2308.00	17304	20220913	-46.60	8960	20230719	3.12	13320	-30.63	20230220	8960	3.12	20230719	18150	-49.09	20220913	8960	3.12	20230719	0.97	Y	067630	500	508 억	3863560	N	N	71037	N	N
37	20230725	130605	57	100.00	KSQ150		제약	N	N	N	N	N	9320	-120	5	-1.27	3874126790	414908	68.98	9360	9520	9200	12270	6610	9440	9337.29	3.80	0	23431	9860	9650	9500	9290	9140	9575	9215	509	2830	500	6980	10	1	101797721	9488	-17.32	4.04	12	0.41	-538.00	2308.00	17304	20220913	-46.14	8960	20230719	4.02	13320	-30.03	20230220	8960	4.02	20230719	18150	-48.65	20220913	8960	4.02	20230719	0.97	Y	067630	500	508 억	3863560	N	N	71037	N	N
38	20230725	120605	57	100.00	KSQ150		제약	N	N	N	N	N	9420	-20	5	-0.21	3156764590	338081	56.21	9360	9520	9200	12270	6610	9440	9337.27	3.80	0	16038	9860	9650	9500	9290	9140	9575	9215	509	2830	500	6980	10	1	101797721	9589	-17.51	4.08	12	0.33	-538.00	2308.00	17304	20220913	-45.56	8960	20230719	5.13	13320	-29.28	20230220	8960	5.13	20230719	18150	-48.10	20220913	8960	5.13	20230719	0.97	Y	067630	500	508 억	3863560	N	N	71037	N	N
39	20230725	110603	57	100.00	KSQ150		제약	N	N	N	N	N	9430	-10	5	-0.11	2883316410	309053	51.38	9360	9520	9200	12270	6610	9440	9329.48	3.80	0	17291	9860	9650	9500	9290	9140	9575	9215	509	2830	500	6980	10	1	101797721	9600	-17.53	4.09	12	0.30	-538.00	2308.00	17304	20220913	-45.50	8960	20230719	5.25	13320	-29.20	20230220	8960	5.25	20230719	18150	-48.04	20220913	8960	5.25	20230719	0.97	Y	067630	500	508 억	3863560	N	N	71037	N	N
40	20230725	100602	57	100.00	KSQ150		제약	N	N	N	N	N	9510	70	2	0.74	2140778180	230380	38.30	9360	9510	9200	12270	6610	9440	9292.31	3.80	0	41826	9860	9650	9500	9290	9140	9575	9215	509	2830	500	6980	10	1	101797721	9681	-17.68	4.12	12	0.23	-538.00	2308.00	17304	20220913	-45.04	8960	20230719	6.14	13320	-28.60	20230220	8960	6.14	20230719	18150	-47.60	20220913	8960	6.14	20230719	0.97	Y	067630	500	508 억	3863560	N	N	71037	N	N
41	20230725	090601	57	100.00	KSQ150		제약	N	N	N	N	N	9240	-200	5	-2.12	573756650	61775	10.27	9360	9430	9200	12270	6610	9440	9287.59	3.80	0	10178	9860	9650	9500	9290	9140	9575	9215	509	2830	500	6980	10	1	101797721	9406	-17.17	4.00	12	0.06	-538.00	2308.00	17304	20220913	-46.60	8960	20230719	3.12	13320	-30.63	20230220	8960	3.12	20230719	18150	-49.09	20220913	8960	3.12	20230719	0.97	Y	067630	500	508 억	3863560	N	N	71037	N	N
42	20230724	160605	57	100.00	KSQ150		제약	N	N	N	N	N	9440	-310	5	-3.18	5593686340	592010	119.75	9640	9710	9350	12670	6830	9750	9448.63	3.68	0	114048	9976	9862	9736	9622	9496	9870	9630	509	2920	500	7210	10	1	101797721	9610	-17.55	4.09	12	0.58	-538.00	2308.00	17304	20220913	-45.45	8960	20230719	5.36	13320	-29.13	20230220	8960	5.36	20230719	18150	-47.99	20220913	8960	5.36	20230719	0.99	Y	067630	500	508 억	3749040	N	N	71037	N	N
43	20230724	150600	57	100.00	KSQ150		제약	N	N	N	N	N	9440	-310	5	-3.18	5209469290	551301	111.51	9640	9710	9350	12670	6830	9750	9449.39	3.68	0	100798	9976	9862	9736	9622	9496	9870	9630	509	2920	500	7210	10	1	101797721	9610	-17.55	4.09	12	0.54	-538.00	2308.00	17304	20220913	-45.45	8960	20230719	5.36	13320	-29.13	20230220	8960	5.36	20230719	18150	-47.99	20220913	8960	5.36	20230719	0.99	Y	067630	500	508 억	3749040	N	N	87513	N	N
44	20230724	140559	57	100.00	KSQ150		제약	N	N	N	N	N	9450	-300	5	-3.08	4603067090	487186	98.54	9640	9710	9350	12670	6830	9750	9448.26	3.68	0	79071	9976	9862	9736	9622	9496	9870	9630	509	2920	500	7210	10	1	101797721	9620	-17.57	4.09	12	0.48	-538.00	2308.00	17304	20220913	-45.39	8960	20230719	5.47	13320	-29.05	20230220	8960	5.47	20230719	18150	-47.93	20220913	8960	5.47	20230719	0.99	Y	067630	500	508 억	3749040	N	N	87513	N	N
45	20230724	130559	57	100.00	KSQ150		제약	N	N	N	N	N	9410	-340	5	-3.49	4060282490	429599	86.89	9640	9710	9350	12670	6830	9750	9451.31	3.68	0	60701	9976	9862	9736	9622	9496	9870	9630	509	2920	500	7210	10	1	101797721	9579	-17.49	4.08	12	0.42	-538.00	2308.00	17304	20220913	-45.62	8960	20230719	5.02	13320	-29.35	20230220	8960	5.02	20230719	18150	-48.15	20220913	8960	5.02	20230719	0.99	Y	067630	500	508 억	3749040	N	N	87513	N	N
46	20230724	120600	57	100.00	KSQ150		제약	N	N	N	N	N	9390	-360	5	-3.69	3529155020	372998	75.45	9640	9710	9350	12670	6830	9750	9461.57	3.68	0	42769	9976	9862	9736	9622	9496	9870	9630	509	2920	500	7210	10	1	101797721	9559	-17.45	4.07	12	0.37	-538.00	2308.00	17304	20220913	-45.74	8960	20230719	4.80	13320	-29.50	20230220	8960	4.80	20230719	18150	-48.26	20220913	8960	4.80	20230719	0.99	Y	067630	500	508 억	3749040	N	N	87513	N	N
47	20230724	110604	57	100.00	KSQ150		제약	N	N	N	N	N	9430	-320	5	-3.28	2542900470	268046	54.22	9640	9710	9400	12670	6830	9750	9486.78	3.68	0	48577	9976	9862	9736	9622	9496	9870	9630	509	2920	500	7210	10	1	101797721	9600	-17.53	4.09	12	0.26	-538.00	2308.00	17304	20220913	-45.50	8960	20230719	5.25	13320	-29.20	20230220	8960	5.25	20230719	18150	-48.04	20220913	8960	5.25	20230719	0.99	Y	067630	500	508 억	3749040	N	N	87513	N	N
48	20230724	100557	57	100.00	KSQ150		제약	N	N	N	N	N	9490	-260	5	-2.67	1873099620	197148	39.88	9640	9710	9400	12670	6830	9750	9500.94	3.68	0	32205	9976	9862	9736	9622	9496	9870	9630	509	2920	500	7210	10	1	101797721	9661	-17.64	4.11	12	0.19	-538.00	2308.00	17304	20220913	-45.16	8960	20230719	5.92	13320	-28.75	20230220	8960	5.92	20230719	18150	-47.71	20220913	8960	5.92	20230719	0.99	Y	067630	500	508 억	3749040	N	N	87513	N	N
49	20230724	090600	57	100.00	KSQ150		제약	N	N	N	N	N	9550	-200	5	-2.05	427668800	44890	9.08	9640	9710	9400	12670	6830	9750	9526.89	3.68	0	-3270	9976	9862	9736	9622	9496	9870	9630	509	2920	500	7210	10	1	101797721	9722	-17.75	4.14	12	0.04	-538.00	2308.00	17304	20220913	-44.81	8960	20230719	6.58	13320	-28.30	20230220	8960	6.58	20230719	18150	-47.38	20220913	8960	6.58	20230719	0.99	Y	067630	500	508 억	3749040	N	N	87513	N	N
50	20230721	160555	57	100.00	KSQ150		제약	N	N	N	N	N	9750	-20	5	-0.20	4752111690	489084	30.70	9750	9850	9610	12700	6840	9770	9716.23	3.58	0	126535	10423	10096	9713	9386	9003	10260	9550	509	2930	500	7220	10	1	101797721	9925	-18.12	4.22	12	0.48	-538.00	2308.00	17304	20220913	-43.65	8960	20230719	8.82	13320	-26.80	20230220	8960	8.82	20230719	18150	-46.28	20220913	8960	8.82	20230719	1.00	Y	067630	500	508 억	3649314	N	N	87513	N	N
51	20230721	150558	57	100.00	KSQ150		제약	N	N	N	N	N	9660	-110	5	-1.13	4448628030	457798	28.74	9750	9850	9610	12700	6840	9770	9717.44	3.58	0	128635	10423	10096	9713	9386	9003	10260	9550	509	2930	500	7220	10	1	101797721	9834	-17.96	4.19	12	0.45	-538.00	2308.00	17304	20220913	-44.17	8960	20230719	7.81	13320	-27.48	20230220	8960	7.81	20230719	18150	-46.78	20220913	8960	7.81	20230719	1.00	Y	067630	500	508 억	3649314	N	N	151463	N	N
52	20230721	140555	57	100.00	KSQ150		제약	N	N	N	N	N	9700	-70	5	-0.72	3629613890	372968	23.41	9750	9850	9620	12700	6840	9770	9731.70	3.58	0	118667	10423	10096	9713	9386	9003	10260	9550	509	2930	500	7220	10	1	101797721	9874	-18.03	4.20	12	0.37	-538.00	2308.00	17304	20220913	-43.94	8960	20230719	8.26	13320	-27.18	20230220	8960	8.26	20230719	18150	-46.56	20220913	8960	8.26	20230719	1.00	Y	067630	500	508 억	3649314	N	N	151463	N	N
53	20230721	130556	57	100.00	KSQ150		제약	N	N	N	N	N	9730	-40	5	-0.41	3212435000	330034	20.72	9750	9850	9620	12700	6840	9770	9733.64	3.58	0	111765	10423	10096	9713	9386	9003	10260	9550	509	2930	500	7220	10	1	101797721	9905	-18.09	4.22	12	0.32	-538.00	2308.00	17304	20220913	-43.77	8960	20230719	8.59	13320	-26.95	20230220	8960	8.59	20230719	18150	-46.39	20220913	8960	8.59	20230719	1.00	Y	067630	500	508 억	3649314	N	N	151463	N	N
54	20230721	120603	57	100.00	KSQ150		제약	N	N	N	N	N	9720	-50	5	-0.51	2845717820	292360	18.35	9750	9850	9620	12700	6840	9770	9733.60	3.58	0	107747	10423	10096	9713	9386	9003	10260	9550	509	2930	500	7220	10	1	101797721	9895	-18.07	4.21	12	0.29	-538.00	2308.00	17304	20220913	-43.83	8960	20230719	8.48	13320	-27.03	20230220	8960	8.48	20230719	18150	-46.45	20220913	8960	8.48	20230719	1.00	Y	067630	500	508 억	3649314	N	N	151463	N	N
55	20230721	110600	57	100.00	KSQ150		제약	N	N	N	N	N	9740	-30	5	-0.31	2574230980	264364	16.59	9750	9850	9620	12700	6840	9770	9737.44	3.58	0	98338	10423	10096	9713	9386	9003	10260	9550	509	2930	500	7220	10	1	101797721	9915	-18.10	4.22	12	0.26	-538.00	2308.00	17304	20220913	-43.71	8960	20230719	8.71	13320	-26.88	20230220	8960	8.71	20230719	18150	-46.34	20220913	8960	8.71	20230719	1.00	Y	067630	500	508 억	3649314	N	N	151463	N	N
56	20230721	100559	57	100.00	KSQ150		제약	N	N	N	N	N	9640	-130	5	-1.33	1826662230	187603	11.78	9750	9850	9620	12700	6840	9770	9736.84	3.58	0	69355	10423	10096	9713	9386	9003	10260	9550	509	2930	500	7220	10	1	101797721	9813	-17.92	4.18	12	0.18	-538.00	2308.00	17304	20220913	-44.29	8960	20230719	7.59	13320	-27.63	20230220	8960	7.59	20230719	18150	-46.89	20220913	8960	7.59	20230719	1.00	Y	067630	500	508 억	3649314	N	N	151463	N	N
57	20230721	090559	57	100.00	KSQ150		제약	N	N	N	N	N	9770	0	3	0.00	412053850	42097	2.64	9750	9850	9700	12700	6840	9770	9788.22	3.58	0	17823	10423	10096	9713	9386	9003	10260	9550	509	2930	500	7220	10	1	101797721	9946	-18.16	4.23	12	0.04	-538.00	2308.00	17304	20220913	-43.54	8960	20230719	9.04	13320	-26.65	20230220	8960	9.04	20230719	18150	-46.17	20220913	8960	9.04	20230719	1.00	Y	067630	500	508 억	3649314	N	N	151463	N	N
58	20230720	160554	57	100.00	KSQ150		제약	N	N	N	N	N	9770	440	2	4.72	15448788410	1581968	191.07	9360	10040	9330	12120	6540	9330	9765.64	3.35	0	167587	9750	9540	9250	9040	8750	9645	9145	509	2790	500	6900	10	1	101797721	9946	-18.16	4.23	12	1.55	-538.00	2308.00	17304	20220913	-43.54	8960	20230719	9.04	13320	-26.65	20230220	8960	9.04	20230719	18150	-46.17	20220913	8960	9.04	20230719	1.00	Y	067630	500	508 억	3412353	N	N	151463	N	N
59	20230720	150554	57	100.00	KSQ150		제약	N	N	N	N	N	9750	420	2	4.50	15038957560	1540014	186.01	9360	10040	9330	12120	6540	9330	9765.57	3.35	0	160868	9750	9540	9250	9040	8750	9645	9145	509	2790	500	6900	10	1	101797721	9925	-18.12	4.22	12	1.51	-538.00	2308.00	17304	20220913	-43.65	8960	20230719	8.82	13320	-26.80	20230220	8960	8.82	20230719	18150	-46.28	20220913	8960	8.82	20230719	1.00	Y	067630	500	508 억	3412353	N	N	82655	N	N
60	20230720	140553	57	100.00	KSQ150		제약	N	N	N	N	N	9670	340	2	3.64	13791477680	1411681	170.51	9360	10040	9330	12120	6540	9330	9769.65	3.35	0	165581	9750	9540	9250	9040	8750	9645	9145	509	2790	500	6900	10	1	101797721	9844	-17.97	4.19	12	1.39	-538.00	2308.00	17304	20220913	-44.12	8960	20230719	7.92	13320	-27.40	20230220	8960	7.92	20230719	18150	-46.72	20220913	8960	7.92	20230719	1.00	Y	067630	500	508 억	3412353	N	N	82655	N	N
61	20230720	130552	57	100.00	KSQ150		제약	N	N	N	N	N	9630	300	2	3.22	13246195200	1355075	163.67	9360	10040	9330	12120	6540	9330	9775.36	3.35	0	179957	9750	9540	9250	9040	8750	9645	9145	509	2790	500	6900	10	1	101797721	9803	-17.90	4.17	12	1.33	-538.00	2308.00	17304	20220913	-44.35	8960	20230719	7.48	13320	-27.70	20230220	8960	7.48	20230719	18150	-46.94	20220913	8960	7.48	20230719	1.00	Y	067630	500	508 억	3412353	N	N	82655	N	N
62	20230720	120558	57	100.00	KSQ150		제약	N	N	N	N	N	9670	340	2	3.64	12406161830	1267684	153.11	9360	10040	9330	12120	6540	9330	9786.60	3.35	0	194951	9750	9540	9250	9040	8750	9645	9145	509	2790	500	6900	10	1	101797721	9844	-17.97	4.19	12	1.25	-538.00	2308.00	17304	20220913	-44.12	8960	20230719	7.92	13320	-27.40	20230220	8960	7.92	20230719	18150	-46.72	20220913	8960	7.92	20230719	1.00	Y	067630	500	508 억	3412353	N	N	82655	N	N
63	20230720	110556	57	100.00	KSQ150		제약	N	N	N	N	N	9860	530	2	5.68	10284240540	1050783	126.92	9360	10040	9330	12120	6540	9330	9787.37	3.35	0	202711	9750	9540	9250	9040	8750	9645	9145	509	2790	500	6900	10	1	101797721	10037	-18.33	4.27	12	1.03	-538.00	2308.00	17304	20220913	-43.02	8960	20230719	10.04	13320	-25.98	20230220	8960	10.04	20230719	18150	-45.67	20220913	8960	10.04	20230719	1.00	Y	067630	500	508 억	3412353	N	N	82655	N	N
64	20230720	100551	57	100.00	KSQ150		제약	N	N	N	N	N	9780	450	2	4.82	4647782450	481411	58.15	9360	9890	9330	12120	6540	9330	9654.74	3.35	0	107433	9750	9540	9250	9040	8750	9645	9145	509	2790	500	6900	10	1	101797721	9956	-18.18	4.24	12	0.47	-538.00	2308.00	17304	20220913	-43.48	8960	20230719	9.15	13320	-26.58	20230220	8960	9.15	20230719	18150	-46.12	20220913	8960	9.15	20230719	1.00	Y	067630	500	508 억	3412353	N	N	82655	N	N
65	20230720	090551	57	100.00	KSQ150		제약	N	N	N	N	N	9410	80	2	0.86	385778440	40875	4.94	9360	9520	9350	12120	6540	9330	9438.94	3.35	0	8788	9750	9540	9250	9040	8750	9645	9145	509	2790	500	6900	10	1	101797721	9579	-17.49	4.08	12	0.04	-538.00	2308.00	17304	20220913	-45.62	8960	20230719	5.02	13320	-29.35	20230220	8960	5.02	20230719	18150	-48.15	20220913	8960	5.02	20230719	1.00	Y	067630	500	508 억	3412353	N	N	82655	N	N
66	20230719	160602	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9330	180	2	1.97	7537516010	821891	73.23	9220	9460	8960	11890	6410	9150	9170.70	3.17	0	177205	9983	9566	9333	8916	8683	9450	8800	509	2740	500	6770	10	1	101797721	9498	-17.34	4.04	12	0.81	-538.00	2308.00	17304	20220913	-46.08	8960	20230719	4.13	13320	-29.95	20230220	8960	4.13	20230719	18150	-48.60	20220913	8960	4.13	20230719	0.95	Y	067630	500	508 억	3224563	N	N	82655	N	N
67	20230719	150601	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9370	220	2	2.40	6887588690	752594	67.06	9220	9390	8960	11890	6410	9150	9151.80	3.17	0	169410	9983	9566	9333	8916	8683	9450	8800	509	2740	500	6770	10	1	101797721	9538	-17.42	4.06	12	0.74	-538.00	2308.00	17304	20220913	-45.85	8960	20230719	4.58	13320	-29.65	20230220	8960	4.58	20230719	18150	-48.37	20220913	8960	4.58	20230719	0.95	Y	067630	500	508 억	3224563	N	N	269833	N	N
68	20230719	140602	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9280	130	2	1.42	5881378200	644189	57.40	9220	9360	8960	11890	6410	9150	9129.90	3.17	0	130617	9983	9566	9333	8916	8683	9450	8800	509	2740	500	6770	10	1	101797721	9447	-17.25	4.02	12	0.63	-538.00	2308.00	17304	20220913	-46.37	8960	20230719	3.57	13320	-30.33	20230220	8960	3.57	20230719	18150	-48.87	20220913	8960	3.57	20230719	0.95	Y	067630	500	508 억	3224563	N	N	269833	N	N
69	20230719	130556	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9230	80	2	0.87	4953405470	544065	48.48	9220	9310	8960	11890	6410	9150	9104.44	3.17	0	84027	9983	9566	9333	8916	8683	9450	8800	509	2740	500	6770	10	1	101797721	9396	-17.16	4.00	12	0.53	-538.00	2308.00	17304	20220913	-46.66	8960	20230719	3.01	13320	-30.71	20230220	8960	3.01	20230719	18150	-49.15	20220913	8960	3.01	20230719	0.95	Y	067630	500	508 억	3224563	N	N	269833	N	N
70	20230719	120602	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9200	50	2	0.55	4458320830	490301	43.69	9220	9310	8960	11890	6410	9150	9093.03	3.17	0	58517	9983	9566	9333	8916	8683	9450	8800	509	2740	500	6770	10	1	101797721	9365	-17.10	3.99	12	0.48	-538.00	2308.00	17304	20220913	-46.83	8960	20230719	2.68	13320	-30.93	20230220	8960	2.68	20230719	18150	-49.31	20220913	8960	2.68	20230719	0.95	Y	067630	500	508 억	3224563	N	N	269833	N	N
71	20230719	110602	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9060	-90	5	-0.98	3342978790	368961	32.88	9220	9220	8960	11890	6410	9150	9060.52	3.17	0	52884	9983	9566	9333	8916	8683	9450	8800	509	2740	500	6770	10	1	101797721	9223	-16.84	3.93	12	0.36	-538.00	2308.00	17304	20220913	-47.64	8960	20230719	1.12	13320	-31.98	20230220	8960	1.12	20230719	18150	-50.08	20220913	8960	1.12	20230719	0.95	Y	067630	500	508 억	3224563	N	N	269833	N	N
72	20230719	100557	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9040	-110	5	-1.20	2486600780	275255	24.53	9220	9220	8960	11890	6410	9150	9033.81	3.17	0	32300	9983	9566	9333	8916	8683	9450	8800	509	2740	500	6770	10	1	101797721	9203	-16.80	3.92	12	0.27	-538.00	2308.00	17304	20220913	-47.76	8960	20230719	0.89	13320	-32.13	20230220	8960	0.89	20230719	18150	-50.19	20220913	8960	0.89	20230719	0.95	Y	067630	500	508 억	3224563	N	N	269833	N	N
73	20230719	090557	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9110	-40	5	-0.44	598443770	65999	5.88	9220	9220	9000	11890	6410	9150	9067.47	3.17	0	9878	9983	9566	9333	8916	8683	9450	8800	509	2740	500	6770	10	1	101797721	9274	-16.93	3.95	12	0.06	-538.00	2308.00	17304	20220913	-47.35	9000	20230719	1.22	13320	-31.61	20230220	9000	1.22	20230719	18150	-49.81	20220913	9000	1.22	20230719	0.95	Y	067630	500	508 억	3224563	N	N	269833	N	N
74	20230718	160557	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9150	-510	5	-5.28	10309029690	1112641	86.91	9650	9750	9100	12550	6770	9660	9265.79	3.47	0	-322577	10986	10322	9976	9312	8966	10150	9140	509	2890	500	7140	10	1	101797721	9314	-17.01	3.96	12	1.09	-538.00	2308.00	17304	20220913	-47.12	9100	20230718	0.55	13320	-31.31	20230220	9100	0.55	20230718	18150	-49.59	20220913	9100	0.55	20230718	0.94	Y	067630	500	508 억	3531638	N	N	269833	N	N
75	20230718	150557	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9150	-510	5	-5.28	9588738170	1033862	80.76	9650	9750	9100	12550	6770	9660	9274.63	3.47	0	-308604	10986	10322	9976	9312	8966	10150	9140	509	2890	500	7140	10	1	101797721	9314	-17.01	3.96	12	1.02	-538.00	2308.00	17304	20220913	-47.12	9100	20230718	0.55	13320	-31.31	20230220	9100	0.55	20230718	18150	-49.59	20220913	9100	0.55	20230718	0.94	Y	067630	500	508 억	3531638	N	N	246316	N	N
76	20230718	140554	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9150	-510	5	-5.28	8952070720	964303	75.32	9650	9750	9100	12550	6770	9660	9283.41	3.47	0	-284532	10986	10322	9976	9312	8966	10150	9140	509	2890	500	7140	10	1	101797721	9314	-17.01	3.96	12	0.95	-538.00	2308.00	17304	20220913	-47.12	9100	20230718	0.55	13320	-31.31	20230220	9100	0.55	20230718	18150	-49.59	20220913	9100	0.55	20230718	0.94	Y	067630	500	508 억	3531638	N	N	246316	N	N
77	20230718	130554	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9170	-490	5	-5.07	8436521480	908012	70.93	9650	9750	9100	12550	6770	9660	9291.15	3.47	0	-265803	10986	10322	9976	9312	8966	10150	9140	509	2890	500	7140	10	1	101797721	9335	-17.04	3.97	12	0.89	-538.00	2308.00	17304	20220913	-47.01	9100	20230718	0.77	13320	-31.16	20230220	9100	0.77	20230718	18150	-49.48	20220913	9100	0.77	20230718	0.94	Y	067630	500	508 억	3531638	N	N	246316	N	N
78	20230718	120559	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9150	-510	5	-5.28	7754651180	833516	65.11	9650	9750	9100	12550	6770	9660	9303.48	3.47	0	-240119	10986	10322	9976	9312	8966	10150	9140	509	2890	500	7140	10	1	101797721	9314	-17.01	3.96	12	0.82	-538.00	2308.00	17304	20220913	-47.12	9100	20230718	0.55	13320	-31.31	20230220	9100	0.55	20230718	18150	-49.59	20220913	9100	0.55	20230718	0.94	Y	067630	500	508 억	3531638	N	N	246316	N	N
79	20230718	110559	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9150	-510	5	-5.28	6884091270	738556	57.69	9650	9750	9100	12550	6770	9660	9320.95	3.47	0	-200423	10986	10322	9976	9312	8966	10150	9140	509	2890	500	7140	10	1	101797721	9314	-17.01	3.96	12	0.73	-538.00	2308.00	17304	20220913	-47.12	9100	20230718	0.55	13320	-31.31	20230220	9100	0.55	20230718	18150	-49.59	20220913	9100	0.55	20230718	0.94	Y	067630	500	508 억	3531638	N	N	246316	N	N
80	20230718	100553	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9230	-430	5	-4.45	5527752880	590857	46.15	9650	9750	9100	12550	6770	9660	9355.41	3.47	0	-150902	10986	10322	9976	9312	8966	10150	9140	509	2890	500	7140	10	1	101797721	9396	-17.16	4.00	12	0.58	-538.00	2308.00	17304	20220913	-46.66	9100	20230718	1.43	13320	-30.71	20230220	9100	1.43	20230718	18150	-49.15	20220913	9100	1.43	20230718	0.94	Y	067630	500	508 억	3531638	N	N	246316	N	N
81	20230718	090553	57	100.00	KSQ150		제약	N	N	N	N	N	9700	40	2	0.41	273784360	28385	2.22	9650	9750	9600	12550	6770	9660	9645.32	3.47	0	4861	10986	10322	9976	9312	8966	10150	9140	509	2890	500	7140	10	1	101797721	9874	-18.03	4.20	12	0.03	-538.00	2308.00	17304	20220913	-43.94	9400	20230707	3.19	13320	-27.18	20230220	9400	3.19	20230707	18150	-46.56	20220913	9400	3.19	20230707	0.94	Y	067630	500	508 억	3531638	N	N	246316	N	N
82	20230717	160555	57	100.00	KSQ150		제약	N	N	N	N	N	9660	20	2	0.21	12719457110	1268164	390.46	10600	10640	9630	12530	6750	9640	10031.45	3.86	0	-399670	9906	9772	9686	9552	9466	9730	9510	509	2890	500	7130	10	1	101797721	9834	-17.96	4.19	12	1.25	-538.00	2308.00	17304	20220913	-44.17	9400	20230707	2.77	13320	-27.48	20230220	9400	2.77	20230707	18150	-46.78	20220913	9400	2.77	20230707	0.94	Y	067630	500	508 억	3926296	N	N	246316	N	N
83	20230717	150551	57	100.00	KSQ150		제약	N	N	N	N	N	9690	50	2	0.52	12250147010	1219618	375.51	10600	10640	9630	12530	6750	9640	10045.37	3.86	0	-412663	9906	9772	9686	9552	9466	9730	9510	509	2890	500	7130	10	1	101797721	9864	-18.01	4.20	12	1.20	-538.00	2308.00	17304	20220913	-44.00	9400	20230707	3.09	13320	-27.25	20230220	9400	3.09	20230707	18150	-46.61	20220913	9400	3.09	20230707	0.94	Y	067630	500	508 억	3926296	N	N	62551	N	N
84	20230717	140554	57	100.00	KSQ150		제약	N	N	N	N	N	9740	100	2	1.04	11301327050	1121697	345.36	10600	10640	9710	12530	6750	9640	10076.51	3.86	0	-412141	9906	9772	9686	9552	9466	9730	9510	509	2890	500	7130	10	1	101797721	9915	-18.10	4.22	12	1.10	-538.00	2308.00	17304	20220913	-43.71	9400	20230707	3.62	13320	-26.88	20230220	9400	3.62	20230707	18150	-46.34	20220913	9400	3.62	20230707	0.94	Y	067630	500	508 억	3926296	N	N	62551	N	N
85	20230717	130549	57	100.00	KSQ150		제약	N	N	N	N	N	9750	110	2	1.14	10858029330	1076156	331.34	10600	10640	9710	12530	6750	9640	10091.05	3.86	0	-406229	9906	9772	9686	9552	9466	9730	9510	509	2890	500	7130	10	1	101797721	9925	-18.12	4.22	12	1.06	-538.00	2308.00	17304	20220913	-43.65	9400	20230707	3.72	13320	-26.80	20230220	9400	3.72	20230707	18150	-46.28	20220913	9400	3.72	20230707	0.94	Y	067630	500	508 억	3926296	N	N	62551	N	N
86	20230717	120556	57	100.00	KSQ150		제약	N	N	N	N	N	9780	140	2	1.45	10408516200	1030153	317.18	10600	10640	9710	12530	6750	9640	10105.37	3.86	0	-393355	9906	9772	9686	9552	9466	9730	9510	509	2890	500	7130	10	1	101797721	9956	-18.18	4.24	12	1.01	-538.00	2308.00	17304	20220913	-43.48	9400	20230707	4.04	13320	-26.58	20230220	9400	4.04	20230707	18150	-46.12	20220913	9400	4.04	20230707	0.94	Y	067630	500	508 억	3926296	N	N	62551	N	N
87	20230717	110549	57	100.00	KSQ150		제약	N	N	N	N	N	9750	110	2	1.14	10057892200	994267	306.13	10600	10640	9710	12530	6750	9640	10117.50	3.86	0	-379003	9906	9772	9686	9552	9466	9730	9510	509	2890	500	7130	10	1	101797721	9925	-18.12	4.22	12	0.98	-538.00	2308.00	17304	20220913	-43.65	9400	20230707	3.72	13320	-26.80	20230220	9400	3.72	20230707	18150	-46.28	20220913	9400	3.72	20230707	0.94	Y	067630	500	508 억	3926296	N	N	62551	N	N
88	20230717	100550	57	100.00	KSQ150		제약	N	N	N	N	N	9780	140	2	1.45	8889787930	874695	269.31	10600	10640	9770	12530	6750	9640	10165.32	3.86	0	-344280	9906	9772	9686	9552	9466	9730	9510	509	2890	500	7130	10	1	101797721	9956	-18.18	4.24	12	0.86	-538.00	2308.00	17304	20220913	-43.48	9400	20230707	4.04	13320	-26.58	20230220	9400	4.04	20230707	18150	-46.12	20220913	9400	4.04	20230707	0.94	Y	067630	500	508 억	3926296	N	N	62551	N	N
89	20230717	090548	57	100.00	KSQ150		제약	N	N	N	N	N	10260	620	2	6.43	3722381510	356153	109.66	10600	10640	10200	12530	6750	9640	10459.37	3.86	0	-145226	9906	9772	9686	9552	9466	9730	9510	509	2890	500	7130	10	1	101797721	10444	-19.07	4.45	12	0.35	-538.00	2308.00	17304	20220913	-40.71	9400	20230707	9.15	13320	-22.97	20230220	9400	9.15	20230707	18150	-43.47	20220913	9400	9.15	20230707	0.94	Y	067630	500	508 억	3926296	N	N	62551	N	N
90	20230714	160548	57	100.00	KSQ150		제약	N	N	N	N	N	9640	-80	5	-0.82	3127091500	323247	75.08	9720	9820	9600	12630	6810	9720	9674.25	3.82	0	19300	10040	9880	9770	9610	9500	9960	9690	509	2910	500	7190	10	1	101797721	9813	-17.92	4.18	12	0.32	-538.00	2308.00	17304	20220913	-44.29	9400	20230707	2.55	13320	-27.63	20230220	9400	2.55	20230707	18150	-46.89	20220913	9400	2.55	20230707	0.93	Y	067630	500	508 억	3893281	N	N	62551	N	N
91	20230714	150553	57	100.00	KSQ150		제약	N	N	N	N	N	9620	-100	5	-1.03	2814506440	290786	67.54	9720	9820	9600	12630	6810	9720	9678.96	3.82	0	15975	10040	9880	9770	9610	9500	9960	9690	509	2910	500	7190	10	1	101797721	9793	-17.88	4.17	12	0.29	-538.00	2308.00	17304	20220913	-44.41	9400	20230707	2.34	13320	-27.78	20230220	9400	2.34	20230707	18150	-47.00	20220913	9400	2.34	20230707	0.93	Y	067630	500	508 억	3893281	N	N	45360	N	N
92	20230714	140554	57	100.00	KSQ150		제약	N	N	N	N	N	9660	-60	5	-0.62	2158253750	222640	51.71	9720	9820	9600	12630	6810	9720	9693.92	3.82	0	12996	10040	9880	9770	9610	9500	9960	9690	509	2910	500	7190	10	1	101797721	9834	-17.96	4.19	12	0.22	-538.00	2308.00	17304	20220913	-44.17	9400	20230707	2.77	13320	-27.48	20230220	9400	2.77	20230707	18150	-46.78	20220913	9400	2.77	20230707	0.93	Y	067630	500	508 억	3893281	N	N	45360	N	N
93	20230714	130546	57	100.00	KSQ150		제약	N	N	N	N	N	9680	-40	5	-0.41	1968664000	203048	47.16	9720	9820	9600	12630	6810	9720	9695.56	3.82	0	9139	10040	9880	9770	9610	9500	9960	9690	509	2910	500	7190	10	1	101797721	9854	-17.99	4.19	12	0.20	-538.00	2308.00	17304	20220913	-44.06	9400	20230707	2.98	13320	-27.33	20230220	9400	2.98	20230707	18150	-46.67	20220913	9400	2.98	20230707	0.93	Y	067630	500	508 억	3893281	N	N	45360	N	N
94	20230714	120548	57	100.00	KSQ150		제약	N	N	N	N	N	9670	-50	5	-0.51	1807652710	186424	43.30	9720	9820	9600	12630	6810	9720	9696.46	3.82	0	634	10040	9880	9770	9610	9500	9960	9690	509	2910	500	7190	10	1	101797721	9844	-17.97	4.19	12	0.18	-538.00	2308.00	17304	20220913	-44.12	9400	20230707	2.87	13320	-27.40	20230220	9400	2.87	20230707	18150	-46.72	20220913	9400	2.87	20230707	0.93	Y	067630	500	508 억	3893281	N	N	45360	N	N
95	20230714	110551	57	100.00	KSQ150		제약	N	N	N	N	N	9720	0	3	0.00	1474423250	152010	35.31	9720	9820	9600	12630	6810	9720	9699.51	3.82	0	-2968	10040	9880	9770	9610	9500	9960	9690	509	2910	500	7190	10	1	101797721	9895	-18.07	4.21	12	0.15	-538.00	2308.00	17304	20220913	-43.83	9400	20230707	3.40	13320	-27.03	20230220	9400	3.40	20230707	18150	-46.45	20220913	9400	3.40	20230707	0.93	Y	067630	500	508 억	3893281	N	N	45360	N	N
96	20230714	100554	57	100.00	KSQ150		제약	N	N	N	N	N	9630	-90	5	-0.93	1056244000	108743	25.26	9720	9820	9630	12630	6810	9720	9713.21	3.82	0	-8874	10040	9880	9770	9610	9500	9960	9690	509	2910	500	7190	10	1	101797721	9803	-17.90	4.17	12	0.11	-538.00	2308.00	17304	20220913	-44.35	9400	20230707	2.45	13320	-27.70	20230220	9400	2.45	20230707	18150	-46.94	20220913	9400	2.45	20230707	0.93	Y	067630	500	508 억	3893281	N	N	45360	N	N
97	20230714	090551	57	100.00	KSQ150		제약	N	N	N	N	N	9700	-20	5	-0.21	199345000	20508	4.76	9720	9800	9700	12630	6810	9720	9720.35	3.82	0	3063	10040	9880	9770	9610	9500	9960	9690	509	2910	500	7190	10	1	101797721	9874	-18.03	4.20	12	0.02	-538.00	2308.00	17304	20220913	-43.94	9400	20230707	3.19	13320	-27.18	20230220	9400	3.19	20230707	18150	-46.56	20220913	9400	3.19	20230707	0.93	Y	067630	500	508 억	3893281	N	N	45360	N	N
98	20230713	160548	57	100.00	KSQ150		제약	N	N	N	N	N	9720	70	2	0.73	4173224710	426187	112.37	9660	9930	9660	12540	6760	9650	9792.30	3.77	0	44856	9843	9746	9613	9516	9383	9795	9565	509	2890	500	7140	10	1	101796531	9895	-18.07	4.21	12	0.42	-538.00	2308.00	17304	20220913	-43.83	9400	20230707	3.40	13320	-27.03	20230220	9400	3.40	20230707	18150	-46.45	20220913	9400	3.40	20230707	0.92	Y	067630	500	508 억	3841567	N	N	43916	N	N
99	20230713	150545	57	100.00	KSQ150		제약	N	N	N	N	N	9740	90	2	0.93	3918031550	399930	105.45	9660	9930	9660	12540	6760	9650	9796.79	3.77	0	54428	9843	9746	9613	9516	9383	9795	9565	509	2890	500	7140	10	1	101796531	9915	-18.10	4.22	12	0.39	-538.00	2308.00	17304	20220913	-43.71	9400	20230707	3.62	13320	-26.88	20230220	9400	3.62	20230707	18150	-46.34	20220913	9400	3.62	20230707	0.92	Y	067630	500	508 억	3841567	N	N	73924	N	N
100	20230713	140544	57	100.00	KSQ150		제약	N	N	N	N	N	9720	70	2	0.73	3571684150	364386	96.08	9660	9930	9660	12540	6760	9650	9801.92	3.77	0	63628	9843	9746	9613	9516	9383	9795	9565	509	2890	500	7140	10	1	101796531	9895	-18.07	4.21	12	0.36	-538.00	2308.00	17304	20220913	-43.83	9400	20230707	3.40	13320	-27.03	20230220	9400	3.40	20230707	18150	-46.45	20220913	9400	3.40	20230707	0.92	Y	067630	500	508 억	3841567	N	N	73924	N	N
101	20230713	130546	57	100.00	KSQ150		제약	N	N	N	N	N	9720	70	2	0.73	3305225840	336964	88.85	9660	9930	9660	12540	6760	9650	9808.84	3.77	0	67306	9843	9746	9613	9516	9383	9795	9565	509	2890	500	7140	10	1	101796531	9895	-18.07	4.21	12	0.33	-538.00	2308.00	17304	20220913	-43.83	9400	20230707	3.40	13320	-27.03	20230220	9400	3.40	20230707	18150	-46.45	20220913	9400	3.40	20230707	0.92	Y	067630	500	508 억	3841567	N	N	73924	N	N
102	20230713	120541	57	100.00	KSQ150		제약	N	N	N	N	N	9790	140	2	1.45	2891274580	294527	77.66	9660	9930	9660	12540	6760	9650	9816.67	3.77	0	80233	9843	9746	9613	9516	9383	9795	9565	509	2890	500	7140	10	1	101796531	9966	-18.20	4.24	12	0.29	-538.00	2308.00	17304	20220913	-43.42	9400	20230707	4.15	13320	-26.50	20230220	9400	4.15	20230707	18150	-46.06	20220913	9400	4.15	20230707	0.92	Y	067630	500	508 억	3841567	N	N	73924	N	N
103	20230713	110547	57	100.00	KSQ150		제약	N	N	N	N	N	9840	190	2	1.97	2459980630	250492	66.05	9660	9930	9660	12540	6760	9650	9820.60	3.77	0	85778	9843	9746	9613	9516	9383	9795	9565	509	2890	500	7140	10	1	101796531	10017	-18.29	4.26	12	0.25	-538.00	2308.00	17304	20220913	-43.13	9400	20230707	4.68	13320	-26.13	20230220	9400	4.68	20230707	18150	-45.79	20220913	9400	4.68	20230707	0.92	Y	067630	500	508 억	3841567	N	N	73924	N	N
104	20230713	100544	57	100.00	KSQ150		제약	N	N	N	N	N	9790	140	2	1.45	1700420000	173513	45.75	9660	9880	9660	12540	6760	9650	9799.96	3.77	0	51513	9843	9746	9613	9516	9383	9795	9565	509	2890	500	7140	10	1	101796531	9966	-18.20	4.24	12	0.17	-538.00	2308.00	17304	20220913	-43.42	9400	20230707	4.15	13320	-26.50	20230220	9400	4.15	20230707	18150	-46.06	20220913	9400	4.15	20230707	0.92	Y	067630	500	508 억	3841567	N	N	73924	N	N
105	20230713	090513	57	100.00	KSQ150		제약	N	N	N	N	N	9780	130	2	1.35	345860510	35393	9.33	9660	9840	9660	12540	6760	9650	9772.00	3.77	0	13314	9843	9746	9613	9516	9383	9795	9565	509	2890	500	7140	10	1	101796531	9956	-18.18	4.24	12	0.03	-538.00	2308.00	17304	20220913	-43.48	9400	20230707	4.04	13320	-26.58	20230220	9400	4.04	20230707	18150	-46.12	20220913	9400	4.04	20230707	0.92	Y	067630	500	508 억	3841567	N	N	73924	N	N
106	20230712	160542	57	100.00	KSQ150		제약	N	N	N	N	N	9650	-80	5	-0.82	3587962890	375099	89.27	9630	9710	9480	12640	6820	9730	9565.09	3.75	0	6472	10196	9962	9716	9482	9236	10080	9600	509	2910	500	7200	10	1	101796531	9823	-17.94	4.18	12	0.37	-538.00	2308.00	17304	20220913	-44.23	9400	20230707	2.66	13320	-27.55	20230220	9400	2.66	20230707	18150	-46.83	20220913	9400	2.66	20230707	0.93	Y	067630	500	508 억	3820230	N	N	73924	N	N
107	20230712	150538	57	100.00	KSQ150		제약	N	N	N	N	N	9660	-70	5	-0.72	3322975870	347661	82.74	9630	9710	9480	12640	6820	9730	9558.09	3.75	0	-2421	10196	9962	9716	9482	9236	10080	9600	509	2910	500	7200	10	1	101796531	9834	-17.96	4.19	12	0.34	-538.00	2308.00	17304	20220913	-44.17	9400	20230707	2.77	13320	-27.48	20230220	9400	2.77	20230707	18150	-46.78	20220913	9400	2.77	20230707	0.93	Y	067630	500	508 억	3820230	N	N	61132	N	N
108	20230712	140538	57	100.00	KSQ150		제약	N	N	N	N	N	9560	-170	5	-1.75	2612754660	273878	65.18	9630	9710	9480	12640	6820	9730	9539.85	3.75	0	-30339	10196	9962	9716	9482	9236	10080	9600	509	2910	500	7200	10	1	101796531	9732	-17.77	4.14	12	0.27	-538.00	2308.00	17304	20220913	-44.75	9400	20230707	1.70	13320	-28.23	20230220	9400	1.70	20230707	18150	-47.33	20220913	9400	1.70	20230707	0.93	Y	067630	500	508 억	3820230	N	N	61132	N	N
109	20230712	130540	57	100.00	KSQ150		제약	N	N	N	N	N	9490	-240	5	-2.47	2277428360	238667	56.80	9630	9710	9480	12640	6820	9730	9542.28	3.75	0	-42633	10196	9962	9716	9482	9236	10080	9600	509	2910	500	7200	10	1	101796531	9660	-17.64	4.11	12	0.23	-538.00	2308.00	17304	20220913	-45.16	9400	20230707	0.96	13320	-28.75	20230220	9400	0.96	20230707	18150	-47.71	20220913	9400	0.96	20230707	0.93	Y	067630	500	508 억	3820230	N	N	61132	N	N
110	20230712	120540	57	100.00	KSQ150		제약	N	N	N	N	N	9500	-230	5	-2.36	1897051680	198603	47.27	9630	9710	9480	12640	6820	9730	9551.98	3.75	0	-35143	10196	9962	9716	9482	9236	10080	9600	509	2910	500	7200	10	1	101796531	9671	-17.66	4.12	12	0.20	-538.00	2308.00	17304	20220913	-45.10	9400	20230707	1.06	13320	-28.68	20230220	9400	1.06	20230707	18150	-47.66	20220913	9400	1.06	20230707	0.93	Y	067630	500	508 억	3820230	N	N	61132	N	N
111	20230712	110540	57	100.00	KSQ150		제약	N	N	N	N	N	9500	-230	5	-2.36	1615883710	169033	40.23	9630	9710	9480	12640	6820	9730	9559.57	3.75	0	-33036	10196	9962	9716	9482	9236	10080	9600	509	2910	500	7200	10	1	101796531	9671	-17.66	4.12	12	0.17	-538.00	2308.00	17304	20220913	-45.10	9400	20230707	1.06	13320	-28.68	20230220	9400	1.06	20230707	18150	-47.66	20220913	9400	1.06	20230707	0.93	Y	067630	500	508 억	3820230	N	N	61132	N	N
112	20230712	100542	57	100.00	KSQ150		제약	N	N	N	N	N	9510	-220	5	-2.26	1053639980	109881	26.15	9630	9710	9500	12640	6820	9730	9588.92	3.75	0	-27377	10196	9962	9716	9482	9236	10080	9600	509	2910	500	7200	10	1	101796531	9681	-17.68	4.12	12	0.11	-538.00	2308.00	17304	20220913	-45.04	9400	20230707	1.17	13320	-28.60	20230220	9400	1.17	20230707	18150	-47.60	20220913	9400	1.17	20230707	0.93	Y	067630	500	508 억	3820230	N	N	61132	N	N
113	20230712	090540	57	100.00	KSQ150		제약	N	N	N	N	N	9590	-140	5	-1.44	172366850	17921	4.27	9630	9710	9580	12640	6820	9730	9618.14	3.75	0	-1076	10196	9962	9716	9482	9236	10080	9600	509	2910	500	7200	10	1	101796531	9762	-17.83	4.16	12	0.02	-538.00	2308.00	17304	20220913	-44.58	9400	20230707	2.02	13320	-28.00	20230220	9400	2.02	20230707	18150	-47.16	20220913	9400	2.02	20230707	0.93	Y	067630	500	508 억	3820230	N	N	61132	N	N
114	20230711	160533	57	100.00	KSQ150		제약	N	N	N	N	N	9730	260	2	2.75	4031792920	418403	96.20	9470	9950	9470	12310	6630	9470	9636.10	3.78	0	-32358	9703	9586	9503	9386	9303	9545	9345	509	2840	500	7000	10	1	101796531	9905	-18.09	4.22	12	0.41	-538.00	2308.00	17304	20220913	-43.77	9400	20230707	3.51	13320	-26.95	20230220	9400	3.51	20230707	18150	-46.39	20220913	9400	3.51	20230707	0.96	Y	067630	500	508 억	3852718	N	N	61132	N	N
115	20230711	150533	57	100.00	KSQ150		제약	N	N	N	N	N	9650	180	2	1.90	3660415090	380113	87.40	9470	9950	9470	12310	6630	9470	9629.81	3.78	0	-37660	9703	9586	9503	9386	9303	9545	9345	509	2840	500	7000	10	1	101796531	9823	-17.94	4.18	12	0.37	-538.00	2308.00	17304	20220913	-44.23	9400	20230707	2.66	13320	-27.55	20230220	9400	2.66	20230707	18150	-46.83	20220913	9400	2.66	20230707	0.96	Y	067630	500	508 억	3852718	N	N	78392	N	N
116	20230711	140530	57	100.00	KSQ150		제약	N	N	N	N	N	9600	130	2	1.37	3016070370	313061	71.98	9470	9950	9470	12310	6630	9470	9634.13	3.78	0	-31104	9703	9586	9503	9386	9303	9545	9345	509	2840	500	7000	10	1	101796531	9772	-17.84	4.16	12	0.31	-538.00	2308.00	17304	20220913	-44.52	9400	20230707	2.13	13320	-27.93	20230220	9400	2.13	20230707	18150	-47.11	20220913	9400	2.13	20230707	0.96	Y	067630	500	508 억	3852718	N	N	78392	N	N
117	20230711	130522	57	100.00	KSQ150		제약	N	N	N	N	N	9540	70	2	0.74	2613303950	270857	62.28	9470	9950	9470	12310	6630	9470	9648.28	3.78	0	-25753	9703	9586	9503	9386	9303	9545	9345	509	2840	500	7000	10	1	101796531	9711	-17.73	4.13	12	0.27	-538.00	2308.00	17304	20220913	-44.87	9400	20230707	1.49	13320	-28.38	20230220	9400	1.49	20230707	18150	-47.44	20220913	9400	1.49	20230707	0.96	Y	067630	500	508 억	3852718	N	N	78392	N	N
118	20230711	120536	57	100.00	KSQ150		제약	N	N	N	N	N	9550	80	2	0.84	2306364660	238645	54.87	9470	9950	9470	12310	6630	9470	9664.42	3.78	0	-22054	9703	9586	9503	9386	9303	9545	9345	509	2840	500	7000	10	1	101796531	9722	-17.75	4.14	12	0.23	-538.00	2308.00	17304	20220913	-44.81	9400	20230707	1.60	13320	-28.30	20230220	9400	1.60	20230707	18150	-47.38	20220913	9400	1.60	20230707	0.96	Y	067630	500	508 억	3852718	N	N	78392	N	N
119	20230711	110538	57	100.00	KSQ150		제약	N	N	N	N	N	9560	90	2	0.95	1915475910	197717	45.46	9470	9950	9470	12310	6630	9470	9687.97	3.78	0	-7914	9703	9586	9503	9386	9303	9545	9345	509	2840	500	7000	10	1	101796531	9732	-17.77	4.14	12	0.19	-538.00	2308.00	17304	20220913	-44.75	9400	20230707	1.70	13320	-28.23	20230220	9400	1.70	20230707	18150	-47.33	20220913	9400	1.70	20230707	0.96	Y	067630	500	508 억	3852718	N	N	78392	N	N
120	20230711	100536	57	100.00	KSQ150		제약	N	N	N	N	N	9740	270	2	2.85	1247575540	128293	29.50	9470	9950	9470	12310	6630	9470	9724.42	3.78	0	1086	9703	9586	9503	9386	9303	9545	9345	509	2840	500	7000	10	1	101796531	9915	-18.10	4.22	12	0.13	-538.00	2308.00	17304	20220913	-43.71	9400	20230707	3.62	13320	-26.88	20230220	9400	3.62	20230707	18150	-46.34	20220913	9400	3.62	20230707	0.96	Y	067630	500	508 억	3852718	N	N	78392	N	N
121	20230711	090536	57	100.00	KSQ150		제약	N	N	N	N	N	9630	160	2	1.69	163151070	17014	3.91	9470	9650	9470	12310	6630	9470	9589.22	3.78	0	5590	9703	9586	9503	9386	9303	9545	9345	509	2840	500	7000	10	1	101796531	9803	-17.90	4.17	12	0.02	-538.00	2308.00	17304	20220913	-44.35	9400	20230707	2.45	13320	-27.70	20230220	9400	2.45	20230707	18150	-46.94	20220913	9400	2.45	20230707	0.96	Y	067630	500	508 억	3852718	N	N	78392	N	N
122	20230710	160532	57	100.00	KSQ150		제약	N	N	N	N	N	9470	-90	5	-0.94	4075900870	429078	81.60	9560	9620	9420	12420	6700	9560	9499.16	3.74	0	40742	9933	9746	9573	9386	9213	9660	9300	509	2860	500	7070	10	1	101796531	9640	-17.60	4.10	12	0.42	-538.00	2308.00	17304	20220913	-45.27	9400	20230707	0.74	13320	-28.90	20230220	9400	0.74	20230707	18150	-47.82	20220913	9400	0.74	20230707	0.97	Y	067630	500	508 억	3802572	N	N	78392	N	N
123	20230710	150531	57	100.00	KSQ150		제약	N	N	N	N	N	9480	-80	5	-0.84	3571053460	375666	71.45	9560	9620	9420	12420	6700	9560	9505.88	3.74	0	32293	9933	9746	9573	9386	9213	9660	9300	509	2860	500	7070	10	1	101796531	9650	-17.62	4.11	12	0.37	-538.00	2308.00	17304	20220913	-45.21	9400	20230707	0.85	13320	-28.83	20230220	9400	0.85	20230707	18150	-47.77	20220913	9400	0.85	20230707	0.97	Y	067630	500	508 억	3802572	N	N	109888	N	N
124	20230710	140527	57	100.00	KSQ150		제약	N	N	N	N	N	9530	-30	5	-0.31	3060508950	321965	61.23	9560	9620	9420	12420	6700	9560	9505.66	3.74	0	35599	9933	9746	9573	9386	9213	9660	9300	509	2860	500	7070	10	1	101796531	9701	-17.71	4.13	12	0.32	-538.00	2308.00	17304	20220913	-44.93	9400	20230707	1.38	13320	-28.45	20230220	9400	1.38	20230707	18150	-47.49	20220913	9400	1.38	20230707	0.97	Y	067630	500	508 억	3802572	N	N	109888	N	N
125	20230710	130522	57	100.00	KSQ150		제약	N	N	N	N	N	9510	-50	5	-0.52	2708254930	284952	54.19	9560	9620	9420	12420	6700	9560	9504.19	3.74	0	39824	9933	9746	9573	9386	9213	9660	9300	509	2860	500	7070	10	1	101796531	9681	-17.68	4.12	12	0.28	-538.00	2308.00	17304	20220913	-45.04	9400	20230707	1.17	13320	-28.60	20230220	9400	1.17	20230707	18150	-47.60	20220913	9400	1.17	20230707	0.97	Y	067630	500	508 억	3802572	N	N	109888	N	N
126	20230710	120532	57	100.00	KSQ150		제약	N	N	N	N	N	9510	-50	5	-0.52	2424455700	255109	48.52	9560	9620	9420	12420	6700	9560	9503.54	3.74	0	51057	9933	9746	9573	9386	9213	9660	9300	509	2860	500	7070	10	1	101796531	9681	-17.68	4.12	12	0.25	-538.00	2308.00	17304	20220913	-45.04	9400	20230707	1.17	13320	-28.60	20230220	9400	1.17	20230707	18150	-47.60	20220913	9400	1.17	20230707	0.97	Y	067630	500	508 억	3802572	N	N	109888	N	N
127	20230710	110533	57	100.00	KSQ150		제약	N	N	N	N	N	9470	-90	5	-0.94	2097337990	220628	41.96	9560	9620	9420	12420	6700	9560	9506.14	3.74	0	45010	9933	9746	9573	9386	9213	9660	9300	509	2860	500	7070	10	1	101796531	9640	-17.60	4.10	12	0.22	-538.00	2308.00	17304	20220913	-45.27	9400	20230707	0.74	13320	-28.90	20230220	9400	0.74	20230707	18150	-47.82	20220913	9400	0.74	20230707	0.97	Y	067630	500	508 억	3802572	N	N	109888	N	N
128	20230710	100533	57	100.00	KSQ150		제약	N	N	N	N	N	9600	40	2	0.42	1428331660	150425	28.61	9560	9620	9420	12420	6700	9560	9495.17	3.74	0	49690	9933	9746	9573	9386	9213	9660	9300	509	2860	500	7070	10	1	101796531	9772	-17.84	4.16	12	0.15	-538.00	2308.00	17304	20220913	-44.52	9400	20230707	2.13	13320	-27.93	20230220	9400	2.13	20230707	18150	-47.11	20220913	9400	2.13	20230707	0.97	Y	067630	500	508 억	3802572	N	N	109888	N	N
129	20230710	090527	57	100.00	KSQ150		제약	N	N	N	N	N	9510	-50	5	-0.52	172897050	18137	3.45	9560	9590	9460	12420	6700	9560	9532.34	3.74	0	6046	9933	9746	9573	9386	9213	9660	9300	509	2860	500	7070	10	1	101796531	9681	-17.68	4.12	12	0.02	-538.00	2308.00	17304	20220913	-45.04	9400	20230707	1.17	13320	-28.60	20230220	9400	1.17	20230707	18150	-47.60	20220913	9400	1.17	20230707	0.97	Y	067630	500	508 억	3802572	N	N	109888	N	N
130	20230707	160524	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9560	-90	5	-0.93	4984022040	519595	77.76	9650	9760	9400	12540	6760	9650	9592.14	3.84	0	-13180	10103	9876	9763	9536	9423	9820	9480	509	2890	500	7140	10	1	101796531	9732	-17.77	4.14	12	0.51	-538.00	2308.00	17304	20220913	-44.75	9400	20230707	1.70	13320	-28.23	20230220	9400	1.70	20230707	18150	-47.33	20220913	9400	1.70	20230707	0.97	Y	067630	500	508 억	3907871	N	N	109888	N	N
131	20230707	150527	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9570	-80	5	-0.83	4752800770	495487	74.15	9650	9760	9400	12540	6760	9650	9592.18	3.84	0	-21432	10103	9876	9763	9536	9423	9820	9480	509	2890	500	7140	10	1	101796531	9742	-17.79	4.15	12	0.49	-538.00	2308.00	17304	20220913	-44.69	9400	20230707	1.81	13320	-28.15	20230220	9400	1.81	20230707	18150	-47.27	20220913	9400	1.81	20230707	0.97	Y	067630	500	508 억	3907871	N	N	138869	N	N
132	20230707	140535	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9590	-60	5	-0.62	4256868970	443644	66.39	9650	9760	9400	12540	6760	9650	9595.24	3.84	0	-31927	10103	9876	9763	9536	9423	9820	9480	509	2890	500	7140	10	1	101796531	9762	-17.83	4.16	12	0.44	-538.00	2308.00	17304	20220913	-44.58	9400	20230707	2.02	13320	-28.00	20230220	9400	2.02	20230707	18150	-47.16	20220913	9400	2.02	20230707	0.97	Y	067630	500	508 억	3907871	N	N	138869	N	N
133	20230707	130531	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9660	10	2	0.10	3881788260	404679	60.56	9650	9760	9400	12540	6760	9650	9592.27	3.84	0	-36047	10103	9876	9763	9536	9423	9820	9480	509	2890	500	7140	10	1	101796531	9834	-17.96	4.19	12	0.40	-538.00	2308.00	17304	20220913	-44.17	9400	20230707	2.77	13320	-27.48	20230220	9400	2.77	20230707	18150	-46.78	20220913	9400	2.77	20230707	0.97	Y	067630	500	508 억	3907871	N	N	138869	N	N
134	20230707	120531	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9640	-10	5	-0.10	3395272270	354492	53.05	9650	9760	9400	12540	6760	9650	9577.85	3.84	0	-30453	10103	9876	9763	9536	9423	9820	9480	509	2890	500	7140	10	1	101796531	9813	-17.92	4.18	12	0.35	-538.00	2308.00	17304	20220913	-44.29	9400	20230707	2.55	13320	-27.63	20230220	9400	2.55	20230707	18150	-46.89	20220913	9400	2.55	20230707	0.97	Y	067630	500	508 억	3907871	N	N	138869	N	N
135	20230707	110532	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9470	-180	5	-1.87	2812163120	293452	43.92	9650	9760	9400	12540	6760	9650	9583.04	3.84	0	-25928	10103	9876	9763	9536	9423	9820	9480	509	2890	500	7140	10	1	101796531	9640	-17.60	4.10	12	0.29	-538.00	2308.00	17304	20220913	-45.27	9400	20230707	0.74	13320	-28.90	20230220	9400	0.74	20230707	18150	-47.82	20220913	9400	0.74	20230707	0.97	Y	067630	500	508 억	3907871	N	N	138869	N	N
136	20230707	100526	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9620	-30	5	-0.31	1439774310	149069	22.31	9650	9760	9570	12540	6760	9650	9658.44	3.84	0	-797	10103	9876	9763	9536	9423	9820	9480	509	2890	500	7140	10	1	101796531	9793	-17.88	4.17	12	0.15	-538.00	2308.00	17304	20220913	-44.41	9570	20230707	0.52	13320	-27.78	20230220	9570	0.52	20230707	18150	-47.00	20220913	9570	0.52	20230707	0.97	Y	067630	500	508 억	3907871	N	N	138869	N	N
137	20230707	090525	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9630	-20	5	-0.21	218804440	22658	3.39	9650	9740	9620	12540	6760	9650	9656.83	3.84	0	0	10103	9876	9763	9536	9423	9820	9480	509	2890	500	7140	10	1	101796531	9803	-17.90	4.17	12	0.02	-538.00	2308.00	17304	20220913	-44.35	9620	20230707	0.10	13320	-27.70	20230220	9620	0.10	20230707	18150	-46.94	20220913	9620	0.10	20230707	0.97	Y	067630	500	508 억	3907871	N	N	138869	N	N
138	20230706	160527	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9650	-330	5	-3.31	6490765100	661384	216.66	9990	9990	9650	12970	6990	9980	9814.45	3.90	0	-64961	10206	10092	10026	9912	9846	10150	9970	509	2990	500	7380	10	1	101796531	9823	-17.94	4.18	12	0.65	-538.00	2308.00	17304	20220913	-44.23	9650	20230706	0.00	13320	-27.55	20230220	9650	0.00	20230706	18150	-46.83	20220913	9650	0.00	20230706	0.97	Y	067630	500	508 억	3967377	N	N	138869	N	N
139	20230706	150527	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9710	-270	5	-2.71	5735474080	583349	191.10	9990	9990	9700	12970	6990	9980	9831.98	3.90	0	-58405	10206	10092	10026	9912	9846	10150	9970	509	2990	500	7380	10	1	101796531	9884	-18.05	4.21	12	0.57	-538.00	2308.00	17304	20220913	-43.89	9700	20230706	0.10	13320	-27.10	20230220	9700	0.10	20230706	18150	-46.50	20220913	9700	0.10	20230706	0.97	Y	067630	500	508 억	3967377	N	N	63843	N	N
140	20230706	140528	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9760	-220	5	-2.20	4576990760	464332	152.11	9990	9990	9730	12970	6990	9980	9857.15	3.90	0	-43762	10206	10092	10026	9912	9846	10150	9970	509	2990	500	7380	10	1	101796531	9935	-18.14	4.23	12	0.46	-538.00	2308.00	17304	20220913	-43.60	9724	20221129	0.37	13320	-26.73	20230220	9730	0.31	20230706	18150	-46.23	20220913	9730	0.31	20230706	0.97	Y	067630	500	508 억	3967377	N	N	63843	N	N
141	20230706	130527	57	100.00	KSQ150		제약	N	N	N	N	N	9790	-190	5	-1.90	3534234430	357433	117.09	9990	9990	9790	12970	6990	9980	9887.82	3.90	0	-30865	10206	10092	10026	9912	9846	10150	9970	509	2990	500	7380	10	1	101796531	9966	-18.20	4.24	12	0.35	-538.00	2308.00	17304	20220913	-43.42	9724	20221129	0.68	13320	-26.50	20230220	9740	0.51	20230623	18150	-46.06	20220913	9740	0.51	20230623	0.97	Y	067630	500	508 억	3967377	N	N	63843	N	N
142	20230706	120525	57	100.00	KSQ150		제약	N	N	N	N	N	9870	-110	5	-1.10	2578196650	260201	85.24	9990	9990	9860	12970	6990	9980	9908.48	3.90	0	21706	10206	10092	10026	9912	9846	10150	9970	509	2990	500	7380	10	1	101796531	10047	-18.35	4.28	12	0.26	-538.00	2308.00	17304	20220913	-42.96	9724	20221129	1.50	13320	-25.90	20230220	9740	1.33	20230623	18150	-45.62	20220913	9740	1.33	20230623	0.97	Y	067630	500	508 억	3967377	N	N	63843	N	N
143	20230706	110530	57	100.00	KSQ150		제약	N	N	N	N	N	9890	-90	5	-0.90	1864020360	187912	61.56	9990	9990	9880	12970	6990	9980	9919.65	3.90	0	28911	10206	10092	10026	9912	9846	10150	9970	509	2990	500	7380	10	1	101796531	10068	-18.38	4.29	12	0.18	-538.00	2308.00	17304	20220913	-42.85	9724	20221129	1.71	13320	-25.75	20230220	9740	1.54	20230623	18150	-45.51	20220913	9740	1.54	20230623	0.97	Y	067630	500	508 억	3967377	N	N	63843	N	N
144	20230706	100526	57	100.00	KSQ150		제약	N	N	N	N	N	9950	-30	5	-0.30	1338185460	134880	44.18	9990	9990	9880	12970	6990	9980	9921.30	3.90	0	20545	10206	10092	10026	9912	9846	10150	9970	509	2990	500	7380	10	1	101796531	10129	-18.49	4.31	12	0.13	-538.00	2308.00	17304	20220913	-42.50	9724	20221129	2.32	13320	-25.30	20230220	9740	2.16	20230623	18150	-45.18	20220913	9740	2.16	20230623	0.97	Y	067630	500	508 억	3967377	N	N	63843	N	N
145	20230706	090527	57	100.00	KSQ150		제약	N	N	N	N	N	9960	-20	5	-0.20	151602280	15246	4.99	9990	9990	9900	12970	6990	9980	9943.74	3.90	0	-2903	10206	10092	10026	9912	9846	10150	9970	509	2990	500	7380	10	1	101796531	10139	-18.51	4.32	12	0.01	-538.00	2308.00	17304	20220913	-42.44	9724	20221129	2.43	13320	-25.23	20230220	9740	2.26	20230623	18150	-45.12	20220913	9740	2.26	20230623	0.97	Y	067630	500	508 억	3967377	N	N	63843	N	N
146	20230705	160524	57	100.00	KSQ150		제약	N	N	N	N	N	9980	-30	5	-0.30	3027655240	302159	79.77	9960	10140	9960	13010	7010	10010	10020.25	3.82	0	80462	10243	10126	10053	9936	9863	10090	9900	509	3000	500	7400	10	1	101796531	10159	-18.55	4.32	12	0.30	-538.00	2308.00	17304	20220913	-42.33	9724	20221129	2.63	13320	-25.08	20230220	9740	2.46	20230623	18150	-45.01	20220913	9740	2.46	20230623	0.97	Y	067630	500	508 억	3883706	N	N	63843	N	N
147	20230705	150522	57	100.00	KSQ150		제약	N	N	N	N	N	10010	0	3	0.00	2736270740	272988	72.07	9960	10140	9960	13010	7010	10010	10023.41	3.82	0	75406	10243	10126	10053	9936	9863	10090	9900	509	3000	500	7400	10	1	101796531	10190	-18.61	4.34	12	0.27	-538.00	2308.00	17304	20220913	-42.15	9724	20221129	2.94	13320	-24.85	20230220	9740	2.77	20230623	18150	-44.85	20220913	9740	2.77	20230623	0.97	Y	067630	500	508 억	3883706	N	N	77821	N	N
148	20230705	140517	57	100.00	KSQ150		제약	N	N	N	N	N	10030	20	2	0.20	2490214140	248411	65.58	9960	10140	9960	13010	7010	10010	10024.57	3.82	0	67815	10243	10126	10053	9936	9863	10090	9900	509	3000	500	7400	10	1	101796531	10210	-18.64	4.35	12	0.24	-538.00	2308.00	17304	20220913	-42.04	9724	20221129	3.15	13320	-24.70	20230220	9740	2.98	20230623	18150	-44.74	20220913	9740	2.98	20230623	0.97	Y	067630	500	508 억	3883706	N	N	77821	N	N
149	20230705	130518	57	100.00	KSQ150		제약	N	N	N	N	N	10030	20	2	0.20	2175839350	216971	57.28	9960	10140	9960	13010	7010	10010	10028.25	3.82	0	72277	10243	10126	10053	9936	9863	10090	9900	509	3000	500	7400	10	1	101796531	10210	-18.64	4.35	12	0.21	-538.00	2308.00	17304	20220913	-42.04	9724	20221129	3.15	13320	-24.70	20230220	9740	2.98	20230623	18150	-44.74	20220913	9740	2.98	20230623	0.97	Y	067630	500	508 억	3883706	N	N	77821	N	N
150	20230705	120517	57	100.00	KSQ150		제약	N	N	N	N	N	10010	0	3	0.00	1957150140	195108	51.51	9960	10140	9960	13010	7010	10010	10031.11	3.82	0	66918	10243	10126	10053	9936	9863	10090	9900	509	3000	500	7400	10	1	101796531	10190	-18.61	4.34	12	0.19	-538.00	2308.00	17304	20220913	-42.15	9724	20221129	2.94	13320	-24.85	20230220	9740	2.77	20230623	18150	-44.85	20220913	9740	2.77	20230623	0.97	Y	067630	500	508 억	3883706	N	N	77821	N	N
151	20230705	110523	57	100.00	KSQ150		제약	N	N	N	N	N	10080	70	2	0.70	1632147430	162655	42.94	9960	10140	9960	13010	7010	10010	10034.41	3.82	0	65984	10243	10126	10053	9936	9863	10090	9900	509	3000	500	7400	10	1	101796531	10261	-18.74	4.37	12	0.16	-538.00	2308.00	17304	20220913	-41.75	9724	20221129	3.66	13320	-24.32	20230220	9740	3.49	20230623	18150	-44.46	20220913	9740	3.49	20230623	0.97	Y	067630	500	508 억	3883706	N	N	77821	N	N
152	20230705	100520	57	100.00	KSQ150		제약	N	N	N	N	N	9990	-20	5	-0.20	1135325420	113224	29.89	9960	10140	9960	13010	7010	10010	10027.25	3.82	0	39866	10243	10126	10053	9936	9863	10090	9900	509	3000	500	7400	10	1	101796531	10169	-18.57	4.33	12	0.11	-538.00	2308.00	17304	20220913	-42.27	9724	20221129	2.74	13320	-25.00	20230220	9740	2.57	20230623	18150	-44.96	20220913	9740	2.57	20230623	0.97	Y	067630	500	508 억	3883706	N	N	77821	N	N
153	20230705	090519	57	100.00	KSQ150		제약	N	N	N	N	N	10060	50	2	0.50	150182740	14993	3.96	9960	10100	9960	13010	7010	10010	10016.86	3.82	0	9181	10243	10126	10053	9936	9863	10090	9900	509	3000	500	7400	10	1	101796531	10241	-18.70	4.36	12	0.01	-538.00	2308.00	17304	20220913	-41.86	9724	20221129	3.46	13320	-24.47	20230220	9740	3.29	20230623	18150	-44.57	20220913	9740	3.29	20230623	0.97	Y	067630	500	508 억	3883706	N	N	77821	N	N
154	20230704	160517	57	100.00	KSQ150		제약	N	N	N	N	N	10010	-190	5	-1.86	3761930330	374631	90.49	10120	10170	9980	13260	7140	10200	10041.72	3.66	0	70491	10453	10326	10213	10086	9973	10390	10150	509	3060	500	7540	10	1	101796531	10190	-18.61	4.34	12	0.37	-538.00	2308.00	17304	20220913	-42.15	9724	20221129	2.94	13320	-24.85	20230220	9740	2.77	20230623	18150	-44.85	20220913	9740	2.77	20230623	0.98	Y	067630	500	508 억	3728434	N	N	77821	N	N
155	20230704	150511	57	100.00	KSQ150		제약	N	N	N	N	N	10040	-160	5	-1.57	3274906550	326034	78.76	10120	10170	9980	13260	7140	10200	10044.68	3.66	0	46133	10453	10326	10213	10086	9973	10390	10150	509	3060	500	7540	10	1	101796531	10220	-18.66	4.35	12	0.32	-538.00	2308.00	17304	20220913	-41.98	9724	20221129	3.25	13320	-24.62	20230220	9740	3.08	20230623	18150	-44.68	20220913	9740	3.08	20230623	0.98	Y	067630	500	508 억	3728434	N	N	43791	N	N
156	20230704	140516	57	100.00	KSQ150		제약	N	N	N	N	N	10040	-160	5	-1.57	2878641690	286510	69.21	10120	10170	9980	13260	7140	10200	10047.26	3.66	0	29505	10453	10326	10213	10086	9973	10390	10150	509	3060	500	7540	10	1	101796531	10220	-18.66	4.35	12	0.28	-538.00	2308.00	17304	20220913	-41.98	9724	20221129	3.25	13320	-24.62	20230220	9740	3.08	20230623	18150	-44.68	20220913	9740	3.08	20230623	0.98	Y	067630	500	508 억	3728434	N	N	43791	N	N
157	20230704	130508	57	100.00	KSQ150		제약	N	N	N	N	N	10040	-160	5	-1.57	2442713290	243118	58.73	10120	10170	9980	13260	7140	10200	10047.44	3.66	0	11568	10453	10326	10213	10086	9973	10390	10150	509	3060	500	7540	10	1	101796531	10220	-18.66	4.35	12	0.24	-538.00	2308.00	17304	20220913	-41.98	9724	20221129	3.25	13320	-24.62	20230220	9740	3.08	20230623	18150	-44.68	20220913	9740	3.08	20230623	0.98	Y	067630	500	508 억	3728434	N	N	43791	N	N
158	20230704	120513	57	100.00	KSQ150		제약	N	N	N	N	N	10030	-170	5	-1.67	2104089450	209324	50.56	10120	10170	9980	13260	7140	10200	10051.83	3.66	0	4737	10453	10326	10213	10086	9973	10390	10150	509	3060	500	7540	10	1	101796531	10210	-18.64	4.35	12	0.21	-538.00	2308.00	17304	20220913	-42.04	9724	20221129	3.15	13320	-24.70	20230220	9740	2.98	20230623	18150	-44.74	20220913	9740	2.98	20230623	0.98	Y	067630	500	508 억	3728434	N	N	43791	N	N
159	20230704	110509	57	100.00	KSQ150		제약	N	N	N	N	N	10040	-160	5	-1.57	1858863290	184870	44.66	10120	10170	9980	13260	7140	10200	10054.98	3.66	0	993	10453	10326	10213	10086	9973	10390	10150	509	3060	500	7540	10	1	101796531	10220	-18.66	4.35	12	0.18	-538.00	2308.00	17304	20220913	-41.98	9724	20221129	3.25	13320	-24.62	20230220	9740	3.08	20230623	18150	-44.68	20220913	9740	3.08	20230623	0.98	Y	067630	500	508 억	3728434	N	N	43791	N	N
160	20230704	100507	57	100.00	KSQ150		제약	N	N	N	N	N	10030	-170	5	-1.67	1498539010	148948	35.98	10120	10170	9980	13260	7140	10200	10060.82	3.66	0	-1417	10453	10326	10213	10086	9973	10390	10150	509	3060	500	7540	10	1	101796531	10210	-18.64	4.35	12	0.15	-538.00	2308.00	17304	20220913	-42.04	9724	20221129	3.15	13320	-24.70	20230220	9740	2.98	20230623	18150	-44.74	20220913	9740	2.98	20230623	0.98	Y	067630	500	508 억	3728434	N	N	43791	N	N
161	20230704	090508	57	100.00	KSQ150		제약	N	N	N	N	N	10120	-80	5	-0.78	198524460	19625	4.74	10120	10150	10100	13260	7140	10200	10115.90	3.66	0	5854	10453	10326	10213	10086	9973	10390	10150	509	3060	500	7540	10	1	101796531	10302	-18.81	4.38	12	0.02	-538.00	2308.00	17304	20220913	-41.52	9724	20221129	4.07	13320	-24.02	20230220	9740	3.90	20230623	18150	-44.24	20220913	9740	3.90	20230623	0.98	Y	067630	500	508 억	3728434	N	N	43791	N	N
162	20230703	160500	57	100.00	KSQ150		제약	N	N	N	N	N	10200	50	2	0.49	4176268800	407644	62.94	10140	10340	10100	13190	7110	10150	10244.94	3.67	0	-6714	10523	10336	10103	9916	9683	10430	10010	509	3040	500	7510	10	1	101796531	10383	-18.96	4.42	12	0.40	-538.00	2308.00	17304	20220913	-41.05	9724	20221129	4.90	13320	-23.42	20230220	9740	4.72	20230623	18150	-43.80	20220913	9740	4.72	20230623	0.98	Y	067630	500	508 억	3736357	N	N	43791	N	N
163	20230703	150506	57	100.00	KSQ150		제약	N	N	N	N	N	10210	60	2	0.59	3819593110	372656	57.54	10140	10340	10100	13190	7110	10150	10249.65	3.67	0	-12124	10523	10336	10103	9916	9683	10430	10010	509	3040	500	7510	10	1	101796531	10393	-18.98	4.42	12	0.37	-538.00	2308.00	17304	20220913	-41.00	9724	20221129	5.00	13320	-23.35	20230220	9740	4.83	20230623	18150	-43.75	20220913	9740	4.83	20230623	0.98	Y	067630	500	508 억	3736357	N	N	48361	N	N
164	20230703	140506	57	100.00	KSQ150		제약	N	N	N	N	N	10180	30	2	0.30	3361612490	327823	50.62	10140	10340	10100	13190	7110	10150	10254.35	3.67	0	-9722	10523	10336	10103	9916	9683	10430	10010	509	3040	500	7510	10	1	101796531	10363	-18.92	4.41	12	0.32	-538.00	2308.00	17304	20220913	-41.17	9724	20221129	4.69	13320	-23.57	20230220	9740	4.52	20230623	18150	-43.91	20220913	9740	4.52	20230623	0.98	Y	067630	500	508 억	3736357	N	N	48361	N	N
165	20230703	130504	57	100.00	KSQ150		제약	N	N	N	N	N	10210	60	2	0.59	2962778630	288693	44.58	10140	10340	10100	13190	7110	10150	10262.73	3.67	0	-8766	10523	10336	10103	9916	9683	10430	10010	509	3040	500	7510	10	1	101796531	10393	-18.98	4.42	12	0.28	-538.00	2308.00	17304	20220913	-41.00	9724	20221129	5.00	13320	-23.35	20230220	9740	4.83	20230623	18150	-43.75	20220913	9740	4.83	20230623	0.98	Y	067630	500	508 억	3736357	N	N	48361	N	N
166	20230703	120508	57	100.00	KSQ150		제약	N	N	N	N	N	10290	140	2	1.38	2656779560	258777	39.96	10140	10340	10100	13190	7110	10150	10266.68	3.67	0	-14483	10523	10336	10103	9916	9683	10430	10010	509	3040	500	7510	10	1	101796531	10475	-19.13	4.46	12	0.25	-538.00	2308.00	17304	20220913	-40.53	9724	20221129	5.82	13320	-22.75	20230220	9740	5.65	20230623	18150	-43.31	20220913	9740	5.65	20230623	0.98	Y	067630	500	508 억	3736357	N	N	48361	N	N
167	20230703	110503	57	100.00	KSQ150		제약	N	N	N	N	N	10300	150	2	1.48	2356906850	229650	35.46	10140	10340	10100	13190	7110	10150	10263.04	3.67	0	-9165	10523	10336	10103	9916	9683	10430	10010	509	3040	500	7510	10	1	101796531	10485	-19.14	4.46	12	0.23	-538.00	2308.00	17304	20220913	-40.48	9724	20221129	5.92	13320	-22.67	20230220	9740	5.75	20230623	18150	-43.25	20220913	9740	5.75	20230623	0.98	Y	067630	500	508 억	3736357	N	N	48361	N	N
168	20230703	100456	57	100.00	KSQ150		제약	N	N	N	N	N	10210	60	2	0.59	1305864230	127220	19.64	10140	10340	10100	13190	7110	10150	10264.61	3.67	0	9759	10523	10336	10103	9916	9683	10430	10010	509	3040	500	7510	10	1	101796531	10393	-18.98	4.42	12	0.12	-538.00	2308.00	17304	20220913	-41.00	9724	20221129	5.00	13320	-23.35	20230220	9740	4.83	20230623	18150	-43.75	20220913	9740	4.83	20230623	0.98	Y	067630	500	508 억	3736357	N	N	48361	N	N
169	20230703	090500	57	100.00	KSQ150		제약	N	N	N	N	N	10170	20	2	0.20	150267160	14799	2.29	10140	10240	10100	13190	7110	10150	10153.87	3.67	0	4885	10523	10336	10103	9916	9683	10430	10010	509	3040	500	7510	10	1	101796531	10353	-18.90	4.41	12	0.01	-538.00	2308.00	17304	20220913	-41.23	9724	20221129	4.59	13320	-23.65	20230220	9740	4.41	20230623	18150	-43.97	20220913	9740	4.41	20230623	0.98	Y	067630	500	508 억	3736357	N	N	48361	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History