KissMeData/085660/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160739	57	100.00	KSQ150	제약	N	N	N	N	N	19590	-220	5	-1.11	12707428440	651561	93.02	19610	19810	19230	25750	13870	19810	19501.68	9.06	94232	89967	20770	20290	19970	19490	19170	20530	19730	282	5940	500	12960	10	1	56314443	11032	-23.18	3.75	12	1.16	-845.00	5227.00	23100	20230912	-15.19	11790	20230726	66.16	23100	-15.19	20230912	11790	66.16	20230726	23100	-15.19	20230912	11790	66.16	20230726	2.32	N	085660	500	281 억	5103176	N	N	28309	N	N
3	20231229	150734	57	100.00	KSQ150	제약	N	N	N	N	N	19590	-220	5	-1.11	12707428440	651561	93.02	19610	19810	19230	25750	13870	19810	19501.68	9.06	94232	89967	20770	20290	19970	19490	19170	20530	19730	282	5940	500	12960	10	1	56314443	11032	-23.18	3.75	12	1.16	-845.00	5227.00	23100	20230912	-15.19	11790	20230726	66.16	23100	-15.19	20230912	11790	66.16	20230726	23100	-15.19	20230912	11790	66.16	20230726	2.32	N	085660	500	281 억	5103176	N	N	28309	N	N
4	20231229	140734	57	100.00	KSQ150	제약	N	N	N	N	N	19590	-220	5	-1.11	12707428440	651561	93.02	19610	19810	19230	25750	13870	19810	19501.68	9.06	94232	89967	20770	20290	19970	19490	19170	20530	19730	282	5940	500	12960	10	1	56314443	11032	-23.18	3.75	12	1.16	-845.00	5227.00	23100	20230912	-15.19	11790	20230726	66.16	23100	-15.19	20230912	11790	66.16	20230726	23100	-15.19	20230912	11790	66.16	20230726	2.32	N	085660	500	281 억	5103176	N	N	28309	N	N
5	20231229	130734	57	100.00	KSQ150	제약	N	N	N	N	N	19590	-220	5	-1.11	12707428440	651561	93.02	19610	19810	19230	25750	13870	19810	19501.68	9.06	94232	89967	20770	20290	19970	19490	19170	20530	19730	282	5940	500	12960	10	1	56314443	11032	-23.18	3.75	12	1.16	-845.00	5227.00	23100	20230912	-15.19	11790	20230726	66.16	23100	-15.19	20230912	11790	66.16	20230726	23100	-15.19	20230912	11790	66.16	20230726	2.32	N	085660	500	281 억	5103176	N	N	28309	N	N
6	20231229	120736	57	100.00	KSQ150	제약	N	N	N	N	N	19590	-220	5	-1.11	12707428440	651561	93.02	19610	19810	19230	25750	13870	19810	19501.68	9.06	94232	89967	20770	20290	19970	19490	19170	20530	19730	282	5940	500	12960	10	1	56314443	11032	-23.18	3.75	12	1.16	-845.00	5227.00	23100	20230912	-15.19	11790	20230726	66.16	23100	-15.19	20230912	11790	66.16	20230726	23100	-15.19	20230912	11790	66.16	20230726	2.32	N	085660	500	281 억	5103176	N	N	28309	N	N
7	20231229	110704	57	100.00	KSQ150	제약	N	N	N	N	N	19590	-220	5	-1.11	12707428440	651561	93.02	19610	19810	19230	25750	13870	19810	19501.68	9.06	94232	89967	20770	20290	19970	19490	19170	20530	19730	282	5940	500	12960	10	1	56314443	11032	-23.18	3.75	12	1.16	-845.00	5227.00	23100	20230912	-15.19	11790	20230726	66.16	23100	-15.19	20230912	11790	66.16	20230726	23100	-15.19	20230912	11790	66.16	20230726	2.32	N	085660	500	281 억	5103176	N	N	28309	N	N
8	20231229	100710	57	100.00	KSQ150	제약	N	N	N	N	N	19590	-220	5	-1.11	12707428440	651561	93.02	19610	19810	19230	25750	13870	19810	19501.68	9.06	94232	89967	20770	20290	19970	19490	19170	20530	19730	282	5940	500	12960	10	1	56314443	11032	-23.18	3.75	12	1.16	-845.00	5227.00	23100	20230912	-15.19	11790	20230726	66.16	23100	-15.19	20230912	11790	66.16	20230726	23100	-15.19	20230912	11790	66.16	20230726	2.32	N	085660	500	281 억	5103176	N	N	28309	N	N
9	20231229	090711	57	100.00	KSQ150	제약	N	N	N	N	N	19590	-220	5	-1.11	12707428440	651561	93.02	19610	19810	19230	25750	13870	19810	19501.68	9.06	94232	89967	20770	20290	19970	19490	19170	20530	19730	282	5940	500	12960	10	1	56314443	11032	-23.18	3.75	12	1.16	-845.00	5227.00	23100	20230912	-15.19	11790	20230726	66.16	23100	-15.19	20230912	11790	66.16	20230726	23100	-15.19	20230912	11790	66.16	20230726	2.32	N	085660	500	281 억	5103176	N	N	28309	N	N
10	20231228	160703	57	100.00	KSQ150	제약	N	N	N	N	N	19590	-220	5	-1.11	12557545600	643916	91.93	19610	19810	19230	25750	13870	19810	19501.68	8.89	0	89967	20770	20290	19970	19490	19170	20530	19730	282	5940	500	12960	10	1	56314443	11032	-23.18	3.75	12	1.14	-845.00	5227.00	23100	20230912	-15.19	11790	20230726	66.16	23100	-15.19	20230912	11790	66.16	20230726	23100	-15.19	20230912	11790	66.16	20230726	2.32	N	085660	500	281 억	5008944	N	N	28276	N	N
11	20231228	150709	57	100.00	KSQ150	제약	N	N	N	N	N	19590	-220	5	-1.11	11481772420	589001	84.09	19610	19810	19230	25750	13870	19810	19493.59	8.89	0	60433	20770	20290	19970	19490	19170	20530	19730	282	5940	500	12960	10	1	56314443	11032	-23.18	3.75	12	1.05	-845.00	5227.00	23100	20230912	-15.19	11790	20230726	66.16	23100	-15.19	20230912	11790	66.16	20230726	23100	-15.19	20230912	11790	66.16	20230726	2.32	N	085660	500	281 억	5008944	N	N	22465	N	N
12	20231228	140701	57	100.00	KSQ150	제약	N	N	N	N	N	19680	-130	5	-0.66	10170431530	522058	74.53	19610	19810	19230	25750	13870	19810	19481.36	8.89	0	55429	20770	20290	19970	19490	19170	20530	19730	282	5940	500	12960	10	1	56314443	11083	-23.29	3.77	12	0.93	-845.00	5227.00	23100	20230912	-14.81	11790	20230726	66.92	23100	-14.81	20230912	11790	66.92	20230726	23100	-14.81	20230912	11790	66.92	20230726	2.32	N	085660	500	281 억	5008944	N	N	22465	N	N
13	20231228	130702	57	100.00	KSQ150	제약	N	N	N	N	N	19550	-260	5	-1.31	9253040370	475391	67.87	19610	19810	19230	25750	13870	19810	19463.99	8.89	0	56208	20770	20290	19970	19490	19170	20530	19730	282	5940	500	12960	10	1	56314443	11009	-23.14	3.74	12	0.84	-845.00	5227.00	23100	20230912	-15.37	11790	20230726	65.82	23100	-15.37	20230912	11790	65.82	20230726	23100	-15.37	20230912	11790	65.82	20230726	2.32	N	085660	500	281 억	5008944	N	N	22465	N	N
14	20231228	120705	57	100.00	KSQ150	제약	N	N	N	N	N	19620	-190	5	-0.96	8427481180	433107	61.83	19610	19810	19230	25750	13870	19810	19458.12	8.89	0	52830	20770	20290	19970	19490	19170	20530	19730	282	5940	500	12960	10	1	56314443	11049	-23.22	3.75	12	0.77	-845.00	5227.00	23100	20230912	-15.06	11790	20230726	66.41	23100	-15.06	20230912	11790	66.41	20230726	23100	-15.06	20230912	11790	66.41	20230726	2.32	N	085660	500	281 억	5008944	N	N	22465	N	N
15	20231228	110706	57	100.00	KSQ150	제약	N	N	N	N	N	19700	-110	5	-0.56	7460716540	383977	54.82	19610	19790	19230	25750	13870	19810	19430.02	8.89	0	51336	20770	20290	19970	19490	19170	20530	19730	282	5940	500	12960	10	1	56314443	11094	-23.31	3.77	12	0.68	-845.00	5227.00	23100	20230912	-14.72	11790	20230726	67.09	23100	-14.72	20230912	11790	67.09	20230726	23100	-14.72	20230912	11790	67.09	20230726	2.32	N	085660	500	281 억	5008944	N	N	22465	N	N
16	20231228	100702	57	100.00	KSQ150	제약	N	N	N	N	N	19600	-210	5	-1.06	6154331960	317528	45.33	19610	19770	19230	25750	13870	19810	19381.88	8.89	0	51468	20770	20290	19970	19490	19170	20530	19730	282	5940	500	12960	10	1	56314443	11038	-23.20	3.75	12	0.56	-845.00	5227.00	23100	20230912	-15.15	11790	20230726	66.24	23100	-15.15	20230912	11790	66.24	20230726	23100	-15.15	20230912	11790	66.24	20230726	2.32	N	085660	500	281 억	5008944	N	N	22465	N	N
17	20231228	090703	57	100.00	KSQ150	제약	N	N	N	N	N	19330	-480	5	-2.42	1879915550	96793	13.82	19610	19770	19240	25750	13870	19810	19421.63	8.89	0	4085	20770	20290	19970	19490	19170	20530	19730	282	5940	500	12960	10	1	56314443	10886	-22.88	3.70	12	0.17	-845.00	5227.00	23100	20230912	-16.32	11790	20230726	63.95	23100	-16.32	20230912	11790	63.95	20230726	23100	-16.32	20230912	11790	63.95	20230726	2.32	N	085660	500	281 억	5008944	N	N	22465	N	N
18	20231227	160657	57	100.00	KSQ150	제약	N	N	N	N	N	19810	160	2	0.81	13982525690	695766	93.63	19670	20450	19650	25500	13760	19650	20097.13	8.80	0	31998	20783	20216	19933	19366	19083	20075	19225	282	5850	500	12960	10	1	56314443	11156	-23.44	3.79	12	1.24	-845.00	5227.00	23100	20230912	-14.24	11790	20230726	68.02	23100	-14.24	20230912	11790	68.02	20230726	23100	-14.24	20230912	11790	68.02	20230726	2.21	N	085660	500	281 억	4956814	N	N	21607	N	N
19	20231227	150707	57	100.00	KSQ150	제약	N	N	N	N	N	19810	160	2	0.81	13286533770	660626	88.90	19670	20450	19650	25500	13760	19650	20112.04	8.80	0	20854	20783	20216	19933	19366	19083	20075	19225	282	5850	500	12960	10	1	56314443	11156	-23.44	3.79	12	1.17	-845.00	5227.00	23100	20230912	-14.24	11790	20230726	68.02	23100	-14.24	20230912	11790	68.02	20230726	23100	-14.24	20230912	11790	68.02	20230726	2.21	N	085660	500	281 억	4956814	N	N	2059	N	N
20	20231227	140704	57	100.00	KSQ150	제약	N	N	N	N	N	20000	350	2	1.78	11610674580	576443	77.57	19670	20450	19650	25500	13760	19650	20141.93	8.80	0	19301	20783	20216	19933	19366	19083	20075	19225	282	5850	500	12960	50	1	56314443	11263	-23.67	3.83	12	1.02	-845.00	5227.00	23100	20230912	-13.42	11790	20230726	69.64	23100	-13.42	20230912	11790	69.64	20230726	23100	-13.42	20230912	11790	69.64	20230726	2.21	N	085660	500	281 억	4956814	N	N	2059	N	N
21	20231227	130658	57	100.00	KSQ150	제약	N	N	N	N	N	19840	190	2	0.97	10601151560	525705	70.74	19670	20450	19650	25500	13760	19650	20165.59	8.80	0	9971	20783	20216	19933	19366	19083	20075	19225	282	5850	500	12960	10	1	56314443	11173	-23.48	3.80	12	0.93	-845.00	5227.00	23100	20230912	-14.11	11790	20230726	68.28	23100	-14.11	20230912	11790	68.28	20230726	23100	-14.11	20230912	11790	68.28	20230726	2.21	N	085660	500	281 억	4956814	N	N	2059	N	N
22	20231227	120700	57	100.00	KSQ150	제약	N	N	N	N	N	20100	450	2	2.29	9041314140	447893	60.27	19670	20450	19650	25500	13760	19650	20186.33	8.80	0	25992	20783	20216	19933	19366	19083	20075	19225	282	5850	500	12960	50	1	56314443	11319	-23.79	3.85	12	0.80	-845.00	5227.00	23100	20230912	-12.99	11790	20230726	70.48	23100	-12.99	20230912	11790	70.48	20230726	23100	-12.99	20230912	11790	70.48	20230726	2.21	N	085660	500	281 억	4956814	N	N	2059	N	N
23	20231227	110704	57	100.00	KSQ150	제약	N	N	N	N	N	20050	400	2	2.04	7736011640	382956	51.53	19670	20450	19650	25500	13760	19650	20200.79	8.80	0	24128	20783	20216	19933	19366	19083	20075	19225	282	5850	500	12960	50	1	56314443	11291	-23.73	3.84	12	0.68	-845.00	5227.00	23100	20230912	-13.20	11790	20230726	70.06	23100	-13.20	20230912	11790	70.06	20230726	23100	-13.20	20230912	11790	70.06	20230726	2.21	N	085660	500	281 억	4956814	N	N	2059	N	N
24	20231227	100704	57	100.00	KSQ150	제약	N	N	N	N	N	20100	450	2	2.29	5177161640	256689	34.54	19670	20400	19650	25500	13760	19650	20169.01	8.80	0	12446	20783	20216	19933	19366	19083	20075	19225	282	5850	500	12960	50	1	56314443	11319	-23.79	3.85	12	0.46	-845.00	5227.00	23100	20230912	-12.99	11790	20230726	70.48	23100	-12.99	20230912	11790	70.48	20230726	23100	-12.99	20230912	11790	70.48	20230726	2.21	N	085660	500	281 억	4956814	N	N	2059	N	N
25	20231227	090705	57	100.00	KSQ150	제약	N	N	N	N	N	20050	400	2	2.04	700875640	35183	4.73	19670	20150	19650	25500	13760	19650	19920.88	8.80	0	1486	20783	20216	19933	19366	19083	20075	19225	282	5850	500	12960	50	1	56314443	11291	-23.73	3.84	12	0.06	-845.00	5227.00	23100	20230912	-13.20	11790	20230726	70.06	23100	-13.20	20230912	11790	70.06	20230726	23100	-13.20	20230912	11790	70.06	20230726	2.21	N	085660	500	281 억	4956814	N	N	2059	N	N
26	20231226	160705	57	100.00	KSQ150	제약	N	N	N	N	N	19650	-500	5	-2.48	14791875770	740373	45.77	20150	20500	19650	26150	14150	20150	19979.14	8.73	0	-28596	21403	20776	19973	19346	18543	21090	19660	282	6000	500	12960	10	1	56314443	11066	-23.25	3.76	12	1.31	-845.00	5227.00	23100	20230912	-14.94	11790	20230726	66.67	23100	-14.94	20230912	11790	66.67	20230726	23100	-14.94	20230912	11790	66.67	20230726	2.22	N	085660	500	281 억	4917811	N	N	2059	N	N
27	20231226	150702	57	100.00	KSQ150	제약	N	N	N	N	N	19780	-370	5	-1.84	13779483960	688967	42.60	20150	20500	19670	26150	14150	20150	19999.94	8.73	0	-37234	21403	20776	19973	19346	18543	21090	19660	282	6000	500	12960	10	1	56314443	11139	-23.41	3.78	12	1.22	-845.00	5227.00	23100	20230912	-14.37	11790	20230726	67.77	23100	-14.37	20230912	11790	67.77	20230726	23100	-14.37	20230912	11790	67.77	20230726	2.22	N	085660	500	281 억	4917811	N	N	7943	N	N
28	20231226	140704	57	100.00	KSQ150	제약	N	N	N	N	N	19920	-230	5	-1.14	12237895230	611407	37.80	20150	20500	19670	26150	14150	20150	20015.69	8.73	0	-36396	21403	20776	19973	19346	18543	21090	19660	282	6000	500	12960	10	1	56314443	11218	-23.57	3.81	12	1.09	-845.00	5227.00	23100	20230912	-13.77	11790	20230726	68.96	23100	-13.77	20230912	11790	68.96	20230726	23100	-13.77	20230912	11790	68.96	20230726	2.22	N	085660	500	281 억	4917811	N	N	7943	N	N
29	20231226	130704	57	100.00	KSQ150	제약	N	N	N	N	N	19870	-280	5	-1.39	11685845280	583709	36.09	20150	20500	19670	26150	14150	20150	20019.71	8.73	0	-37438	21403	20776	19973	19346	18543	21090	19660	282	6000	500	12960	10	1	56314443	11190	-23.51	3.80	12	1.04	-845.00	5227.00	23100	20230912	-13.98	11790	20230726	68.53	23100	-13.98	20230912	11790	68.53	20230726	23100	-13.98	20230912	11790	68.53	20230726	2.22	N	085660	500	281 억	4917811	N	N	7943	N	N
30	20231226	120703	57	100.00	KSQ150	제약	N	N	N	N	N	19910	-240	5	-1.19	10823076060	540329	33.41	20150	20500	19670	26150	14150	20150	20030.26	8.73	0	-47496	21403	20776	19973	19346	18543	21090	19660	282	6000	500	12960	10	1	56314443	11212	-23.56	3.81	12	0.96	-845.00	5227.00	23100	20230912	-13.81	11790	20230726	68.87	23100	-13.81	20230912	11790	68.87	20230726	23100	-13.81	20230912	11790	68.87	20230726	2.22	N	085660	500	281 억	4917811	N	N	7943	N	N
31	20231226	110706	57	100.00	KSQ150	제약	N	N	N	N	N	20150	0	3	0.00	9879111280	493226	30.49	20150	20500	19670	26150	14150	20150	20029.29	8.73	0	-39967	21403	20776	19973	19346	18543	21090	19660	282	6000	500	12960	50	1	56314443	11347	-23.85	3.85	12	0.88	-845.00	5227.00	23100	20230912	-12.77	11790	20230726	70.91	23100	-12.77	20230912	11790	70.91	20230726	23100	-12.77	20230912	11790	70.91	20230726	2.22	N	085660	500	281 억	4917811	N	N	7943	N	N
32	20231226	100703	57	100.00	KSQ150	제약	N	N	N	N	N	19780	-370	5	-1.84	7214038390	360508	22.29	20150	20500	19670	26150	14150	20150	20010.29	8.73	0	-21975	21403	20776	19973	19346	18543	21090	19660	282	6000	500	12960	10	1	56314443	11139	-23.41	3.78	12	0.64	-845.00	5227.00	23100	20230912	-14.37	11790	20230726	67.77	23100	-14.37	20230912	11790	67.77	20230726	23100	-14.37	20230912	11790	67.77	20230726	2.22	N	085660	500	281 억	4917811	N	N	7943	N	N
33	20231226	090704	57	100.00	KSQ150	제약	N	N	N	N	N	20050	-100	5	-0.50	1946503210	96430	5.96	20150	20500	19950	26150	14150	20150	20186.12	8.73	0	-10897	21403	20776	19973	19346	18543	21090	19660	282	6000	500	12960	50	1	56314443	11291	-23.73	3.84	12	0.17	-845.00	5227.00	23100	20230912	-13.20	11790	20230726	70.06	23100	-13.20	20230912	11790	70.06	20230726	23100	-13.20	20230912	11790	70.06	20230726	2.22	N	085660	500	281 억	4917811	N	N	7943	N	N
34	20231222	160654	57	100.00	KSQ150	제약	N	N	N	N	N	20150	960	2	5.00	32065691260	1602752	198.88	19380	20600	19170	24900	13440	19190	20006.91	8.60	-5168	69673	19990	19590	19050	18650	18110	19790	18850	282	5710	500	12960	50	1	56314443	11347	-23.85	3.85	12	2.85	-845.00	5227.00	23100	20230912	-12.77	11790	20230726	70.91	23100	-12.77	20230912	11790	70.91	20230726	23100	-12.77	20230912	11790	70.91	20230726	2.21	N	085660	500	281 억	4843298	N	N	7943	N	N
35	20231222	150652	57	100.00	KSQ150	제약	N	N	N	N	N	20200	1010	2	5.26	30241853110	1512169	187.64	19380	20600	19170	24900	13440	19190	19999.46	8.60	-5168	64000	19990	19590	19050	18650	18110	19790	18850	282	5710	500	12960	50	1	56314443	11376	-23.91	3.86	12	2.69	-845.00	5227.00	23100	20230912	-12.55	11790	20230726	71.33	23100	-12.55	20230912	11790	71.33	20230726	23100	-12.55	20230912	11790	71.33	20230726	2.21	N	085660	500	281 억	4843298	N	N	2971	N	N
36	20231222	140649	57	100.00	KSQ150	제약	N	N	N	N	N	20000	810	2	4.22	26050272910	1305186	161.96	19380	20600	19170	24900	13440	19190	19959.57	8.60	-5168	84371	19990	19590	19050	18650	18110	19790	18850	282	5710	500	12960	50	1	56314443	11263	-23.67	3.83	12	2.32	-845.00	5227.00	23100	20230912	-13.42	11790	20230726	69.64	23100	-13.42	20230912	11790	69.64	20230726	23100	-13.42	20230912	11790	69.64	20230726	2.21	N	085660	500	281 억	4843298	N	N	2971	N	N
37	20231222	130651	57	100.00	KSQ150	제약	N	N	N	N	N	20250	1060	2	5.52	18072463860	912243	113.20	19380	20500	19170	24900	13440	19190	19811.62	8.60	-5168	107611	19990	19590	19050	18650	18110	19790	18850	282	5710	500	12960	50	1	56314443	11404	-23.96	3.87	12	1.62	-845.00	5227.00	23100	20230912	-12.34	11790	20230726	71.76	23100	-12.34	20230912	11790	71.76	20230726	23100	-12.34	20230912	11790	71.76	20230726	2.21	N	085660	500	281 억	4843298	N	N	2971	N	N
38	20231222	120650	57	100.00	KSQ150	제약	N	N	N	N	N	19920	730	2	3.80	9907876210	507865	63.02	19380	19960	19170	24900	13440	19190	19509.43	8.60	-5168	40409	19990	19590	19050	18650	18110	19790	18850	282	5710	500	12960	10	1	56314443	11218	-23.57	3.81	12	0.90	-845.00	5227.00	23100	20230912	-13.77	11790	20230726	68.96	23100	-13.77	20230912	11790	68.96	20230726	23100	-13.77	20230912	11790	68.96	20230726	2.21	N	085660	500	281 억	4843298	N	N	2971	N	N
39	20231222	110650	57	100.00	KSQ150	제약	N	N	N	N	N	19440	250	2	1.30	5220653240	270221	33.53	19380	19530	19170	24900	13440	19190	19320.36	8.60	-5168	20791	19990	19590	19050	18650	18110	19790	18850	282	5710	500	12960	10	1	56314443	10948	-23.01	3.72	12	0.48	-845.00	5227.00	23100	20230912	-15.84	11790	20230726	64.89	23100	-15.84	20230912	11790	64.89	20230726	23100	-15.84	20230912	11790	64.89	20230726	2.21	N	085660	500	281 억	4843298	N	N	2971	N	N
40	20231222	100648	57	100.00	KSQ150	제약	N	N	N	N	N	19260	70	2	0.36	3965898700	205249	25.47	19380	19530	19170	24900	13440	19190	19322.95	8.60	-5168	9951	19990	19590	19050	18650	18110	19790	18850	282	5710	500	12960	10	1	56314443	10846	-22.79	3.68	12	0.36	-845.00	5227.00	23100	20230912	-16.62	11790	20230726	63.36	23100	-16.62	20230912	11790	63.36	20230726	23100	-16.62	20230912	11790	63.36	20230726	2.21	N	085660	500	281 억	4843298	N	N	2971	N	N
41	20231222	090650	57	100.00	KSQ150	제약	N	N	N	N	N	19460	270	2	1.41	958539900	49454	6.14	19380	19490	19290	24900	13440	19190	19385.92	8.60	-5168	-1230	19990	19590	19050	18650	18110	19790	18850	282	5710	500	12960	10	1	56314443	10959	-23.03	3.72	12	0.09	-845.00	5227.00	23100	20230912	-15.76	11790	20230726	65.06	23100	-15.76	20230912	11790	65.06	20230726	23100	-15.76	20230912	11790	65.06	20230726	2.21	N	085660	500	281 억	4843298	N	N	2971	N	N
42	20231221	160646	57	100.00	KSQ150	제약	N	N	N	N	N	19190	-180	5	-0.93	15178374490	798622	61.62	19170	19450	18510	25150	13560	19370	19005.07	8.42	0	64157	20390	19880	19400	18890	18410	20135	19145	282	5780	500	12960	10	1	56314443	10807	-22.71	3.67	12	1.42	-845.00	5227.00	23100	20230912	-16.93	11790	20230726	62.77	23100	-16.93	20230912	11790	62.77	20230726	23100	-16.93	20230912	11790	62.77	20230726	2.05	N	085660	500	281 억	4740065	N	N	2971	N	N
43	20231221	150647	57	100.00	KSQ150	제약	N	N	N	N	N	19240	-130	5	-0.67	14531516010	764942	59.03	19170	19450	18510	25150	13560	19370	18996.83	8.42	0	63848	20390	19880	19400	18890	18410	20135	19145	282	5780	500	12960	10	1	56314443	10835	-22.77	3.68	12	1.36	-845.00	5227.00	23100	20230912	-16.71	11790	20230726	63.19	23100	-16.71	20230912	11790	63.19	20230726	23100	-16.71	20230912	11790	63.19	20230726	2.05	N	085660	500	281 억	4740065	N	N	5471	N	N
44	20231221	140647	57	100.00	KSQ150	제약	N	N	N	N	N	19080	-290	5	-1.50	13277395450	699704	53.99	19170	19450	18510	25150	13560	19370	18975.67	8.42	0	73576	20390	19880	19400	18890	18410	20135	19145	282	5780	500	12960	10	1	56314443	10745	-22.58	3.65	12	1.24	-845.00	5227.00	23100	20230912	-17.40	11790	20230726	61.83	23100	-17.40	20230912	11790	61.83	20230726	23100	-17.40	20230912	11790	61.83	20230726	2.05	N	085660	500	281 억	4740065	N	N	5471	N	N
45	20231221	130646	57	100.00	KSQ150	제약	N	N	N	N	N	18940	-430	5	-2.22	11960834310	630729	48.67	19170	19450	18510	25150	13560	19370	18963.43	8.42	0	72099	20390	19880	19400	18890	18410	20135	19145	282	5780	500	12960	10	1	56314443	10666	-22.41	3.62	12	1.12	-845.00	5227.00	23100	20230912	-18.01	11790	20230726	60.64	23100	-18.01	20230912	11790	60.64	20230726	23100	-18.01	20230912	11790	60.64	20230726	2.05	N	085660	500	281 억	4740065	N	N	5471	N	N
46	20231221	120650	57	100.00	KSQ150	제약	N	N	N	N	N	18790	-580	5	-2.99	11059239530	583068	44.99	19170	19450	18510	25150	13560	19370	18967.24	8.42	0	72724	20390	19880	19400	18890	18410	20135	19145	282	5780	500	12960	10	1	56314443	10581	-22.24	3.59	12	1.04	-845.00	5227.00	23100	20230912	-18.66	11790	20230726	59.37	23100	-18.66	20230912	11790	59.37	20230726	23100	-18.66	20230912	11790	59.37	20230726	2.05	N	085660	500	281 억	4740065	N	N	5471	N	N
47	20231221	110650	57	100.00	KSQ150	제약	N	N	N	N	N	18610	-760	5	-3.92	9235649950	485683	37.48	19170	19450	18510	25150	13560	19370	19015.71	8.42	0	69159	20390	19880	19400	18890	18410	20135	19145	282	5780	500	12960	10	1	56314443	10480	-22.02	3.56	12	0.86	-845.00	5227.00	23100	20230912	-19.44	11790	20230726	57.85	23100	-19.44	20230912	11790	57.85	20230726	23100	-19.44	20230912	11790	57.85	20230726	2.05	N	085660	500	281 억	4740065	N	N	5471	N	N
48	20231221	100647	57	100.00	KSQ150	제약	N	N	N	N	N	19000	-370	5	-1.91	5152258750	268205	20.70	19170	19450	18990	25150	13560	19370	19210.08	8.42	0	25986	20390	19880	19400	18890	18410	20135	19145	282	5780	500	12960	10	1	56314443	10700	-22.49	3.63	12	0.48	-845.00	5227.00	23100	20230912	-17.75	11790	20230726	61.15	23100	-17.75	20230912	11790	61.15	20230726	23100	-17.75	20230912	11790	61.15	20230726	2.05	N	085660	500	281 억	4740065	N	N	5471	N	N
49	20231221	090647	57	100.00	KSQ150	제약	N	N	N	N	N	19400	30	2	0.15	1251072960	64877	5.01	19170	19430	19090	25150	13560	19370	19283.61	8.42	0	14093	20390	19880	19400	18890	18410	20135	19145	282	5780	500	12960	10	1	56314443	10925	-22.96	3.71	12	0.12	-845.00	5227.00	23100	20230912	-16.02	11790	20230726	64.55	23100	-16.02	20230912	11790	64.55	20230726	23100	-16.02	20230912	11790	64.55	20230726	2.05	N	085660	500	281 억	4740065	N	N	5471	N	N
50	20231220	160649	57	100.00	KSQ150	제약	N	N	N	N	N	19370	190	2	0.99	24997683230	1290133	39.13	19050	19910	18920	24900	13430	19180	19376.29	8.14	227	147622	21140	20160	18940	17960	16740	20650	18450	282	5720	500	12960	10	1	56314443	10908	-22.92	3.71	12	2.29	-845.00	5227.00	23100	20230912	-16.15	11790	20230726	64.29	23100	-16.15	20230912	11790	64.29	20230726	23100	-16.15	20230912	11790	64.29	20230726	2.12	N	085660	500	281 억	4584641	N	N	5471	N	N
51	20231220	150723	57	100.00	KSQ150	제약	N	N	N	N	N	19280	100	2	0.52	23924043510	1234602	37.45	19050	19910	18920	24900	13430	19180	19378.18	8.14	227	129367	21140	20160	18940	17960	16740	20650	18450	282	5720	500	12960	10	1	56314443	10857	-22.82	3.69	12	2.19	-845.00	5227.00	23100	20230912	-16.54	11790	20230726	63.53	23100	-16.54	20230912	11790	63.53	20230726	23100	-16.54	20230912	11790	63.53	20230726	2.12	N	085660	500	281 억	4584641	N	N	4976	N	N
52	20231220	140731	57	100.00	KSQ150	제약	N	N	N	N	N	19310	130	2	0.68	22768254010	1174674	35.63	19050	19910	18920	24900	13430	19180	19382.88	8.14	227	118540	21140	20160	18940	17960	16740	20650	18450	282	5720	500	12960	10	1	56314443	10874	-22.85	3.69	12	2.09	-845.00	5227.00	23100	20230912	-16.41	11790	20230726	63.78	23100	-16.41	20230912	11790	63.78	20230726	23100	-16.41	20230912	11790	63.78	20230726	2.12	N	085660	500	281 억	4584641	N	N	4976	N	N
53	20231220	130727	57	100.00	KSQ150	제약	N	N	N	N	N	19030	-150	5	-0.78	21138849420	1089959	33.06	19050	19910	18920	24900	13430	19180	19394.47	8.14	227	109426	21140	20160	18940	17960	16740	20650	18450	282	5720	500	12960	10	1	56314443	10717	-22.52	3.64	12	1.94	-845.00	5227.00	23100	20230912	-17.62	11790	20230726	61.41	23100	-17.62	20230912	11790	61.41	20230726	23100	-17.62	20230912	11790	61.41	20230726	2.12	N	085660	500	281 억	4584641	N	N	4976	N	N
54	20231220	120645	57	100.00	KSQ150	제약	N	N	N	N	N	19170	-10	5	-0.05	18631190840	958186	29.06	19050	19910	19050	24900	13430	19180	19444.65	8.14	227	83370	21140	20160	18940	17960	16740	20650	18450	282	5720	500	12960	10	1	56314443	10795	-22.69	3.67	12	1.70	-845.00	5227.00	23100	20230912	-17.01	11790	20230726	62.60	23100	-17.01	20230912	11790	62.60	20230726	23100	-17.01	20230912	11790	62.60	20230726	2.12	N	085660	500	281 억	4584641	N	N	4976	N	N
55	20231220	110648	57	100.00	KSQ150	제약	N	N	N	N	N	19230	50	2	0.26	16611866190	852792	25.87	19050	19910	19050	24900	13430	19180	19479.92	8.14	227	82662	21140	20160	18940	17960	16740	20650	18450	282	5720	500	12960	10	1	56314443	10829	-22.76	3.68	12	1.51	-845.00	5227.00	23100	20230912	-16.75	11790	20230726	63.10	23100	-16.75	20230912	11790	63.10	20230726	23100	-16.75	20230912	11790	63.10	20230726	2.12	N	085660	500	281 억	4584641	N	N	4976	N	N
56	20231220	100647	57	100.00	KSQ150	제약	N	N	N	N	N	19380	200	2	1.04	12981093550	664057	20.14	19050	19910	19050	24900	13430	19180	19549.00	8.14	227	21337	21140	20160	18940	17960	16740	20650	18450	282	5720	500	12960	10	1	56314443	10914	-22.93	3.71	12	1.18	-845.00	5227.00	23100	20230912	-16.10	11790	20230726	64.38	23100	-16.10	20230912	11790	64.38	20230726	23100	-16.10	20230912	11790	64.38	20230726	2.12	N	085660	500	281 억	4584641	N	N	4976	N	N
57	20231220	090647	57	100.00	KSQ150	제약	N	N	N	N	N	19360	180	2	0.94	2589555960	134065	4.07	19050	19590	19050	24900	13430	19180	19317.22	8.14	227	21857	21140	20160	18940	17960	16740	20650	18450	282	5720	500	12960	10	1	56314443	10902	-22.91	3.70	12	0.24	-845.00	5227.00	23100	20230912	-16.19	11790	20230726	64.21	23100	-16.19	20230912	11790	64.21	20230726	23100	-16.19	20230912	11790	64.21	20230726	2.12	N	085660	500	281 억	4584641	N	N	4976	N	N
58	20231219	160646	57	100.00	KSQ150	제약	N	N	N	N	N	19180	1340	2	7.51	62669619650	3277105	318.22	17720	19920	17720	23150	12490	17840	19123.46	7.78	0	247087	18820	18330	17410	16920	16000	18575	17165	282	5310	500	12960	10	1	56314443	10801	-22.70	3.67	12	5.82	-845.00	5227.00	23100	20230912	-16.97	11790	20230726	62.68	23100	-16.97	20230912	11790	62.68	20230726	23100	-16.97	20230912	11790	62.68	20230726	2.14	N	085660	500	281 억	4378713	N	N	4976	N	N
59	20231219	150649	57	100.00	KSQ150	제약	N	N	N	N	N	19200	1360	2	7.62	61204481400	3200649	310.79	17720	19920	17720	23150	12490	17840	19122.56	7.78	0	238538	18820	18330	17410	16920	16000	18575	17165	282	5310	500	12960	10	1	56314443	10812	-22.72	3.67	12	5.68	-845.00	5227.00	23100	20230912	-16.88	11790	20230726	62.85	23100	-16.88	20230912	11790	62.85	20230726	23100	-16.88	20230912	11790	62.85	20230726	2.14	N	085660	500	281 억	4378713	N	N	3943	N	N
60	20231219	140645	57	100.00	KSQ150	제약	N	N	N	N	N	19190	1350	2	7.57	57955457920	3031433	294.36	17720	19920	17720	23150	12490	17840	19118.22	7.78	0	203845	18820	18330	17410	16920	16000	18575	17165	282	5310	500	12960	10	1	56314443	10807	-22.71	3.67	12	5.38	-845.00	5227.00	23100	20230912	-16.93	11790	20230726	62.77	23100	-16.93	20230912	11790	62.77	20230726	23100	-16.93	20230912	11790	62.77	20230726	2.14	N	085660	500	281 억	4378713	N	N	3943	N	N
61	20231219	130649	57	100.00	KSQ150	제약	N	N	N	N	N	19590	1750	2	9.81	49356784590	2586709	251.18	17720	19920	17720	23150	12490	17840	19080.97	7.78	0	121978	18820	18330	17410	16920	16000	18575	17165	282	5310	500	12960	10	1	56314443	11032	-23.18	3.75	12	4.59	-845.00	5227.00	23100	20230912	-15.19	11790	20230726	66.16	23100	-15.19	20230912	11790	66.16	20230726	23100	-15.19	20230912	11790	66.16	20230726	2.14	N	085660	500	281 억	4378713	N	N	3943	N	N
62	20231219	120649	57	100.00	KSQ150	제약	N	N	N	N	N	19100	1260	2	7.06	32747166610	1736595	168.63	17720	19400	17720	23150	12490	17840	18857.17	7.78	0	83746	18820	18330	17410	16920	16000	18575	17165	282	5310	500	12960	10	1	56314443	10756	-22.60	3.65	12	3.08	-845.00	5227.00	23100	20230912	-17.32	11790	20230726	62.00	23100	-17.32	20230912	11790	62.00	20230726	23100	-17.32	20230912	11790	62.00	20230726	2.14	N	085660	500	281 억	4378713	N	N	3943	N	N
63	20231219	110647	57	100.00	KSQ150	제약	N	N	N	N	N	18830	990	2	5.55	28806748920	1530013	148.57	17720	19400	17720	23150	12490	17840	18827.85	7.78	0	30770	18820	18330	17410	16920	16000	18575	17165	282	5310	500	12960	10	1	56314443	10604	-22.28	3.60	12	2.72	-845.00	5227.00	23100	20230912	-18.48	11790	20230726	59.71	23100	-18.48	20230912	11790	59.71	20230726	23100	-18.48	20230912	11790	59.71	20230726	2.14	N	085660	500	281 억	4378713	N	N	3943	N	N
64	20231219	100645	57	100.00	KSQ150	제약	N	N	N	N	N	18880	1040	2	5.83	23764128380	1261430	122.49	17720	19400	17720	23150	12490	17840	18839.12	7.78	0	42737	18820	18330	17410	16920	16000	18575	17165	282	5310	500	12960	10	1	56314443	10632	-22.34	3.61	12	2.24	-845.00	5227.00	23100	20230912	-18.27	11790	20230726	60.14	23100	-18.27	20230912	11790	60.14	20230726	23100	-18.27	20230912	11790	60.14	20230726	2.14	N	085660	500	281 억	4378713	N	N	3943	N	N
65	20231219	090644	57	100.00	KSQ150	제약	N	N	N	N	N	18370	530	2	2.97	2268340440	125194	12.16	17720	18400	17720	23150	12490	17840	18118.83	7.78	0	15059	18820	18330	17410	16920	16000	18575	17165	282	5310	500	12960	10	1	56314443	10345	-21.74	3.51	12	0.22	-845.00	5227.00	23100	20230912	-20.48	11790	20230726	55.81	23100	-20.48	20230912	11790	55.81	20230726	23100	-20.48	20230912	11790	55.81	20230726	2.14	N	085660	500	281 억	4378713	N	N	3943	N	N
66	20231218	160643	57	100.00	KSQ150	제약	N	N	N	N	N	17840	1240	2	7.47	17730266820	1022344	277.05	16550	17900	16490	21550	11620	16600	17340.20	7.31	2001	309564	17000	16800	16480	16280	15960	16900	16380	282	4950	500	12610	10	1	56314443	10046	-21.11	3.41	12	1.82	-845.00	5227.00	23100	20230912	-22.77	11790	20230726	51.31	23100	-22.77	20230912	11790	51.31	20230726	23100	-22.77	20230912	11790	51.31	20230726	2.14	N	085660	500	281 억	4118643	N	N	3943	N	N
67	20231218	150646	57	100.00	KSQ150	제약	N	N	N	N	N	17770	1170	2	7.05	16423237500	948883	257.14	16550	17900	16490	21550	11620	16600	17308.10	7.31	2001	282703	17000	16800	16480	16280	15960	16900	16380	282	4950	500	12610	10	1	56314443	10007	-21.03	3.40	12	1.68	-845.00	5227.00	23100	20230912	-23.07	11790	20230726	50.72	23100	-23.07	20230912	11790	50.72	20230726	23100	-23.07	20230912	11790	50.72	20230726	2.14	N	085660	500	281 억	4118643	N	N	1074	N	N
68	20231218	140642	57	100.00	KSQ150	제약	N	N	N	N	N	17850	1250	2	7.53	14169575400	822358	222.86	16550	17900	16490	21550	11620	16600	17230.56	7.31	2001	248056	17000	16800	16480	16280	15960	16900	16380	282	4950	500	12610	10	1	56314443	10052	-21.12	3.41	12	1.46	-845.00	5227.00	23100	20230912	-22.73	11790	20230726	51.40	23100	-22.73	20230912	11790	51.40	20230726	23100	-22.73	20230912	11790	51.40	20230726	2.14	N	085660	500	281 억	4118643	N	N	1074	N	N
69	20231218	130643	57	100.00	KSQ150	제약	N	N	N	N	N	17390	790	2	4.76	9976813180	583742	158.19	16550	17490	16490	21550	11620	16600	17091.29	7.31	2001	181652	17000	16800	16480	16280	15960	16900	16380	282	4950	500	12610	10	1	56314443	9793	-20.58	3.33	12	1.04	-845.00	5227.00	23100	20230912	-24.72	11790	20230726	47.50	23100	-24.72	20230912	11790	47.50	20230726	23100	-24.72	20230912	11790	47.50	20230726	2.14	N	085660	500	281 억	4118643	N	N	1074	N	N
70	20231218	120638	57	100.00	KSQ150	제약	N	N	N	N	N	17300	700	2	4.22	7778577010	456897	123.82	16550	17400	16490	21550	11620	16600	17024.96	7.31	2001	122158	17000	16800	16480	16280	15960	16900	16380	282	4950	500	12610	10	1	56314443	9742	-20.47	3.31	12	0.81	-845.00	5227.00	23100	20230912	-25.11	11790	20230726	46.73	23100	-25.11	20230912	11790	46.73	20230726	23100	-25.11	20230912	11790	46.73	20230726	2.14	N	085660	500	281 억	4118643	N	N	1074	N	N
71	20231218	110642	57	100.00	KSQ150	제약	N	N	N	N	N	17240	640	2	3.86	6479147260	381693	103.44	16550	17400	16490	21550	11620	16600	16974.94	7.31	2001	88209	17000	16800	16480	16280	15960	16900	16380	282	4950	500	12610	10	1	56314443	9709	-20.40	3.30	12	0.68	-845.00	5227.00	23100	20230912	-25.37	11790	20230726	46.23	23100	-25.37	20230912	11790	46.23	20230726	23100	-25.37	20230912	11790	46.23	20230726	2.14	N	085660	500	281 억	4118643	N	N	1074	N	N
72	20231218	100640	57	100.00	KSQ150	제약	N	N	N	N	N	16720	120	2	0.72	2088301130	125441	33.99	16550	16810	16490	21550	11620	16600	16647.75	7.31	2001	12307	17000	16800	16480	16280	15960	16900	16380	282	4950	500	12610	10	1	56314443	9416	-19.79	3.20	12	0.22	-845.00	5227.00	23100	20230912	-27.62	11790	20230726	41.82	23100	-27.62	20230912	11790	41.82	20230726	23100	-27.62	20230912	11790	41.82	20230726	2.14	N	085660	500	281 억	4118643	N	N	1074	N	N
73	20231218	090638	57	100.00	KSQ150	제약	N	N	N	N	N	16590	-10	5	-0.06	249979380	15072	4.08	16550	16700	16510	21550	11620	16600	16585.51	7.31	2001	3318	17000	16800	16480	16280	15960	16900	16380	282	4950	500	12610	10	1	56314443	9343	-19.63	3.17	12	0.03	-845.00	5227.00	23100	20230912	-28.18	11790	20230726	40.71	23100	-28.18	20230912	11790	40.71	20230726	23100	-28.18	20230912	11790	40.71	20230726	2.14	N	085660	500	281 억	4118643	N	N	1074	N	N
74	20231215	160639	57	100.00	KSQ150	제약	N	N	N	N	N	16600	190	2	1.16	6028736420	367314	71.02	16410	16680	16160	21300	11490	16410	16412.92	7.37	0	3512	16936	16672	16206	15942	15476	16805	16075	282	4890	500	12470	10	1	56314443	9348	-19.64	3.18	12	0.65	-845.00	5227.00	23100	20230912	-28.14	11790	20230726	40.80	23100	-28.14	20230912	11790	40.80	20230726	23100	-28.14	20230912	11790	40.80	20230726	2.14	N	085660	500	281 억	4148410	N	N	1074	N	N
75	20231215	150643	57	100.00	KSQ150	제약	N	N	N	N	N	16600	190	2	1.16	5252647470	320630	62.00	16410	16620	16160	21300	11490	16410	16382.16	7.37	0	5039	16936	16672	16206	15942	15476	16805	16075	282	4890	500	12470	10	1	56314443	9348	-19.64	3.18	12	0.57	-845.00	5227.00	23100	20230912	-28.14	11790	20230726	40.80	23100	-28.14	20230912	11790	40.80	20230726	23100	-28.14	20230912	11790	40.80	20230726	2.14	N	085660	500	281 억	4148410	N	N	8532	N	N
76	20231215	140642	57	100.00	KSQ150	제약	N	N	N	N	N	16470	60	2	0.37	3880060870	237664	45.95	16410	16530	16160	21300	11490	16410	16325.36	7.37	0	3688	16936	16672	16206	15942	15476	16805	16075	282	4890	500	12470	10	1	56314443	9275	-19.49	3.15	12	0.42	-845.00	5227.00	23100	20230912	-28.70	11790	20230726	39.69	23100	-28.70	20230912	11790	39.69	20230726	23100	-28.70	20230912	11790	39.69	20230726	2.14	N	085660	500	281 억	4148410	N	N	8532	N	N
77	20231215	130638	57	100.00	KSQ150	제약	N	N	N	N	N	16370	-40	5	-0.24	3344109420	205058	39.65	16410	16530	16160	21300	11490	16410	16307.46	7.37	0	382	16936	16672	16206	15942	15476	16805	16075	282	4890	500	12470	10	1	56314443	9219	-19.37	3.13	12	0.36	-845.00	5227.00	23100	20230912	-29.13	11790	20230726	38.85	23100	-29.13	20230912	11790	38.85	20230726	23100	-29.13	20230912	11790	38.85	20230726	2.14	N	085660	500	281 억	4148410	N	N	8532	N	N
78	20231215	120639	57	100.00	KSQ150	제약	N	N	N	N	N	16410	0	3	0.00	2576194320	158332	30.61	16410	16410	16160	21300	11490	16410	16269.67	7.37	0	-9091	16936	16672	16206	15942	15476	16805	16075	282	4890	500	12470	10	1	56314443	9241	-19.42	3.14	12	0.28	-845.00	5227.00	23100	20230912	-28.96	11790	20230726	39.19	23100	-28.96	20230912	11790	39.19	20230726	23100	-28.96	20230912	11790	39.19	20230726	2.14	N	085660	500	281 억	4148410	N	N	8532	N	N
79	20231215	110634	57	100.00	KSQ150	제약	N	N	N	N	N	16330	-80	5	-0.49	1962578330	120721	23.34	16410	16410	16160	21300	11490	16410	16255.46	7.37	0	-23742	16936	16672	16206	15942	15476	16805	16075	282	4890	500	12470	10	1	56314443	9196	-19.33	3.12	12	0.21	-845.00	5227.00	23100	20230912	-29.31	11790	20230726	38.51	23100	-29.31	20230912	11790	38.51	20230726	23100	-29.31	20230912	11790	38.51	20230726	2.14	N	085660	500	281 억	4148410	N	N	8532	N	N
80	20231215	100640	57	100.00	KSQ150	제약	N	N	N	N	N	16180	-230	5	-1.40	1388187900	85444	16.52	16410	16410	16160	21300	11490	16410	16244.21	7.37	0	-19166	16936	16672	16206	15942	15476	16805	16075	282	4890	500	12470	10	1	56314443	9112	-19.15	3.10	12	0.15	-845.00	5227.00	23100	20230912	-29.96	11790	20230726	37.23	23100	-29.96	20230912	11790	37.23	20230726	23100	-29.96	20230912	11790	37.23	20230726	2.14	N	085660	500	281 억	4148410	N	N	8532	N	N
81	20231215	090641	57	100.00	KSQ150	제약	N	N	N	N	N	16340	-70	5	-0.43	235855700	14457	2.80	16410	16410	16230	21300	11490	16410	16304.73	7.37	0	-1897	16936	16672	16206	15942	15476	16805	16075	282	4890	500	12470	10	1	56314443	9202	-19.34	3.13	12	0.03	-845.00	5227.00	23100	20230912	-29.26	11790	20230726	38.59	23100	-29.26	20230912	11790	38.59	20230726	23100	-29.26	20230912	11790	38.59	20230726	2.14	N	085660	500	281 억	4148410	N	N	8532	N	N
82	20231214	160637	57	100.00	KSQ150	제약	N	N	N	N	N	16410	770	2	4.92	8292725140	514574	370.95	15740	16470	15740	20300	10950	15640	16115.41	7.31	0	132575	15993	15816	15703	15526	15413	15760	15470	282	4660	500	11880	10	1	56314443	9241	-19.42	3.14	12	0.91	-845.00	5227.00	23100	20230912	-28.96	11790	20230726	39.19	23100	-28.96	20230912	11790	39.19	20230726	23100	-28.96	20230912	11790	39.19	20230726	2.15	N	085660	500	281 억	4117921	N	N	8532	N	N
83	20231214	150659	57	100.00	KSQ150	제약	N	N	N	N	N	16370	730	2	4.67	6994566700	435473	313.93	15740	16380	15740	20300	10950	15640	16062.00	7.31	0	110616	15993	15816	15703	15526	15413	15760	15470	282	4660	500	11880	10	1	56314443	9219	-19.37	3.13	12	0.77	-845.00	5227.00	23100	20230912	-29.13	11790	20230726	38.85	23100	-29.13	20230912	11790	38.85	20230726	23100	-29.13	20230912	11790	38.85	20230726	2.15	N	085660	500	281 억	4117921	N	N	157	N	N
84	20231214	140644	57	100.00	KSQ150	제약	N	N	N	N	N	16060	420	2	2.69	4259043950	267155	192.59	15740	16130	15740	20300	10950	15640	15942.22	7.31	0	48466	15993	15816	15703	15526	15413	15760	15470	282	4660	500	11880	10	1	56314443	9044	-19.01	3.07	12	0.47	-845.00	5227.00	23100	20230912	-30.48	11790	20230726	36.22	23100	-30.48	20230912	11790	36.22	20230726	23100	-30.48	20230912	11790	36.22	20230726	2.15	N	085660	500	281 억	4117921	N	N	157	N	N
85	20231214	130655	57	100.00	KSQ150	제약	N	N	N	N	N	15840	200	2	1.28	3305331350	207543	149.62	15740	16090	15740	20300	10950	15640	15926.01	7.31	0	22192	15993	15816	15703	15526	15413	15760	15470	282	4660	500	11880	10	1	56314443	8920	-18.75	3.03	12	0.37	-845.00	5227.00	23100	20230912	-31.43	11790	20230726	34.35	23100	-31.43	20230912	11790	34.35	20230726	23100	-31.43	20230912	11790	34.35	20230726	2.15	N	085660	500	281 억	4117921	N	N	157	N	N
86	20231214	120707	57	100.00	KSQ150	제약	N	N	N	N	N	15790	150	2	0.96	3030781300	190137	137.07	15740	16090	15740	20300	10950	15640	15939.99	7.31	0	28976	15993	15816	15703	15526	15413	15760	15470	282	4660	500	11880	10	1	56314443	8892	-18.69	3.02	12	0.34	-845.00	5227.00	23100	20230912	-31.65	11790	20230726	33.93	23100	-31.65	20230912	11790	33.93	20230726	23100	-31.65	20230912	11790	33.93	20230726	2.15	N	085660	500	281 억	4117921	N	N	157	N	N
87	20231214	110638	57	100.00	KSQ150	제약	N	N	N	N	N	15910	270	2	1.73	2701382990	169340	122.07	15740	16090	15740	20300	10950	15640	15952.42	7.31	0	36670	15993	15816	15703	15526	15413	15760	15470	282	4660	500	11880	10	1	56314443	8960	-18.83	3.04	12	0.30	-845.00	5227.00	23100	20230912	-31.13	11790	20230726	34.94	23100	-31.13	20230912	11790	34.94	20230726	23100	-31.13	20230912	11790	34.94	20230726	2.15	N	085660	500	281 억	4117921	N	N	157	N	N
88	20231214	100631	57	100.00	KSQ150	제약	N	N	N	N	N	15960	320	2	2.05	2239231880	140310	101.15	15740	16090	15740	20300	10950	15640	15959.18	7.31	0	38685	15993	15816	15703	15526	15413	15760	15470	282	4660	500	11880	10	1	56314443	8988	-18.89	3.05	12	0.25	-845.00	5227.00	23100	20230912	-30.91	11790	20230726	35.37	23100	-30.91	20230912	11790	35.37	20230726	23100	-30.91	20230912	11790	35.37	20230726	2.15	N	085660	500	281 억	4117921	N	N	157	N	N
89	20231214	090611	57	100.00	KSQ150	제약	N	N	N	N	N	15890	250	2	1.60	436747480	27493	19.82	15740	16000	15740	20300	10950	15640	15885.77	7.31	0	11899	15993	15816	15703	15526	15413	15760	15470	282	4660	500	11880	10	1	56314443	8948	-18.80	3.04	12	0.05	-845.00	5227.00	23100	20230912	-31.21	11790	20230726	34.78	23100	-31.21	20230912	11790	34.78	20230726	23100	-31.21	20230912	11790	34.78	20230726	2.15	N	085660	500	281 억	4117921	N	N	157	N	N
90	20231213	160635	57	100.00	KSQ150	제약	N	N	N	N	N	15640	-140	5	-0.89	2167590720	138375	73.67	15850	15880	15590	20500	11050	15780	15664.66	7.34	0	-17360	16200	15990	15790	15580	15380	16095	15685	282	4720	500	11990	10	1	56314443	8808	-18.51	2.99	12	0.25	-845.00	5227.00	23100	20230912	-32.29	11790	20230726	32.65	23100	-32.29	20230912	11790	32.65	20230726	23100	-32.29	20230912	11790	32.65	20230726	2.13	N	085660	500	281 억	4131114	N	N	157	N	N
91	20231213	150650	57	100.00	KSQ150	제약	N	N	N	N	N	15610	-170	5	-1.08	2013117310	128485	68.40	15850	15880	15600	20500	11050	15780	15668.11	7.34	0	-17026	16200	15990	15790	15580	15380	16095	15685	282	4720	500	11990	10	1	56314443	8791	-18.47	2.99	12	0.23	-845.00	5227.00	23100	20230912	-32.42	11790	20230726	32.40	23100	-32.42	20230912	11790	32.40	20230726	23100	-32.42	20230912	11790	32.40	20230726	2.13	N	085660	500	281 억	4131114	N	N	2135	N	N
92	20231213	140648	57	100.00	KSQ150	제약	N	N	N	N	N	15680	-100	5	-0.63	1445128700	92113	49.04	15850	15880	15600	20500	11050	15780	15688.65	7.34	0	-15955	16200	15990	15790	15580	15380	16095	15685	282	4720	500	11990	10	1	56314443	8830	-18.56	3.00	12	0.16	-845.00	5227.00	23100	20230912	-32.12	11790	20230726	32.99	23100	-32.12	20230912	11790	32.99	20230726	23100	-32.12	20230912	11790	32.99	20230726	2.13	N	085660	500	281 억	4131114	N	N	2135	N	N
93	20231213	130650	57	100.00	KSQ150	제약	N	N	N	N	N	15650	-130	5	-0.82	1315705900	83845	44.64	15850	15880	15600	20500	11050	15780	15692.12	7.34	0	-14901	16200	15990	15790	15580	15380	16095	15685	282	4720	500	11990	10	1	56314443	8813	-18.52	2.99	12	0.15	-845.00	5227.00	23100	20230912	-32.25	11790	20230726	32.74	23100	-32.25	20230912	11790	32.74	20230726	23100	-32.25	20230912	11790	32.74	20230726	2.13	N	085660	500	281 억	4131114	N	N	2135	N	N
94	20231213	120647	57	100.00	KSQ150	제약	N	N	N	N	N	15730	-50	5	-0.32	1148774980	73197	38.97	15850	15880	15600	20500	11050	15780	15694.29	7.34	0	-13885	16200	15990	15790	15580	15380	16095	15685	282	4720	500	11990	10	1	56314443	8858	-18.62	3.01	12	0.13	-845.00	5227.00	23100	20230912	-31.90	11790	20230726	33.42	23100	-31.90	20230912	11790	33.42	20230726	23100	-31.90	20230912	11790	33.42	20230726	2.13	N	085660	500	281 억	4131114	N	N	2135	N	N
95	20231213	110649	57	100.00	KSQ150	제약	N	N	N	N	N	15670	-110	5	-0.70	997259610	63549	33.83	15850	15880	15600	20500	11050	15780	15692.77	7.34	0	-14341	16200	15990	15790	15580	15380	16095	15685	282	4720	500	11990	10	1	56314443	8824	-18.54	3.00	12	0.11	-845.00	5227.00	23100	20230912	-32.16	11790	20230726	32.91	23100	-32.16	20230912	11790	32.91	20230726	23100	-32.16	20230912	11790	32.91	20230726	2.13	N	085660	500	281 억	4131114	N	N	2135	N	N
96	20231213	100651	57	100.00	KSQ150	제약	N	N	N	N	N	15640	-140	5	-0.89	765195200	48733	25.94	15850	15880	15600	20500	11050	15780	15701.79	7.34	0	-9614	16200	15990	15790	15580	15380	16095	15685	282	4720	500	11990	10	1	56314443	8808	-18.51	2.99	12	0.09	-845.00	5227.00	23100	20230912	-32.29	11790	20230726	32.65	23100	-32.29	20230912	11790	32.65	20230726	23100	-32.29	20230912	11790	32.65	20230726	2.13	N	085660	500	281 억	4131114	N	N	2135	N	N
97	20231213	090643	57	100.00	KSQ150	제약	N	N	N	N	N	15790	10	2	0.06	68958650	4356	2.32	15850	15880	15790	20500	11050	15780	15830.73	7.34	0	-517	16200	15990	15790	15580	15380	16095	15685	282	4720	500	11990	10	1	56314443	8892	-18.69	3.02	12	0.01	-845.00	5227.00	23100	20230912	-31.65	11790	20230726	33.93	23100	-31.65	20230912	11790	33.93	20230726	23100	-31.65	20230912	11790	33.93	20230726	2.13	N	085660	500	281 억	4131114	N	N	2135	N	N
98	20231212	160621	57	100.00	KSQ150	제약	N	N	N	N	N	15780	160	2	1.02	2949828210	186995	48.42	15690	16000	15590	20300	10940	15620	15774.90	7.26	-215	15588	16380	16000	15790	15410	15200	15895	15305	282	4680	500	11870	10	1	56314443	8886	-18.67	3.02	12	0.33	-845.00	5227.00	23100	20230912	-31.69	11790	20230726	33.84	23100	-31.69	20230912	11790	33.84	20230726	23100	-31.69	20230912	11790	33.84	20230726	2.11	N	085660	500	281 억	4090259	N	N	2135	N	N
99	20231212	150626	57	100.00	KSQ150	제약	N	N	N	N	N	15820	200	2	1.28	2799059650	177466	45.96	15690	16000	15590	20300	10940	15620	15772.37	7.26	-215	14113	16380	16000	15790	15410	15200	15895	15305	282	4680	500	11870	10	1	56314443	8909	-18.72	3.03	12	0.32	-845.00	5227.00	23100	20230912	-31.52	11790	20230726	34.18	23100	-31.52	20230912	11790	34.18	20230726	23100	-31.52	20230912	11790	34.18	20230726	2.11	N	085660	500	281 억	4090259	N	N	983	N	N
100	20231212	140555	57	100.00	KSQ150	제약	N	N	N	N	N	15880	260	2	1.66	2223951160	141197	36.56	15690	16000	15590	20300	10940	15620	15750.70	7.26	-215	12203	16380	16000	15790	15410	15200	15895	15305	282	4680	500	11870	10	1	56314443	8943	-18.79	3.04	12	0.25	-845.00	5227.00	23100	20230912	-31.26	11790	20230726	34.69	23100	-31.26	20230912	11790	34.69	20230726	23100	-31.26	20230912	11790	34.69	20230726	2.11	N	085660	500	281 억	4090259	N	N	983	N	N
101	20231212	130554	57	100.00	KSQ150	제약	N	N	N	N	N	15650	30	2	0.19	1166377170	74484	19.29	15690	15770	15590	20300	10940	15620	15659.43	7.26	-215	296	16380	16000	15790	15410	15200	15895	15305	282	4680	500	11870	10	1	56314443	8813	-18.52	2.99	12	0.13	-845.00	5227.00	23100	20230912	-32.25	11790	20230726	32.74	23100	-32.25	20230912	11790	32.74	20230726	23100	-32.25	20230912	11790	32.74	20230726	2.11	N	085660	500	281 억	4090259	N	N	983	N	N
102	20231212	120551	57	100.00	KSQ150	제약	N	N	N	N	N	15660	40	2	0.26	1012350770	64646	16.74	15690	15770	15590	20300	10940	15620	15659.91	7.26	-215	1400	16380	16000	15790	15410	15200	15895	15305	282	4680	500	11870	10	1	56314443	8819	-18.53	3.00	12	0.11	-845.00	5227.00	23100	20230912	-32.21	11790	20230726	32.82	23100	-32.21	20230912	11790	32.82	20230726	23100	-32.21	20230912	11790	32.82	20230726	2.11	N	085660	500	281 억	4090259	N	N	983	N	N
103	20231212	110600	57	100.00	KSQ150	제약	N	N	N	N	N	15640	20	2	0.13	901467090	57567	14.91	15690	15770	15590	20300	10940	15620	15659.44	7.26	-215	1246	16380	16000	15790	15410	15200	15895	15305	282	4680	500	11870	10	1	56314443	8808	-18.51	2.99	12	0.10	-845.00	5227.00	23100	20230912	-32.29	11790	20230726	32.65	23100	-32.29	20230912	11790	32.65	20230726	23100	-32.29	20230912	11790	32.65	20230726	2.11	N	085660	500	281 억	4090259	N	N	983	N	N
104	20231212	100622	57	100.00	KSQ150	제약	N	N	N	N	N	15680	60	2	0.38	587083210	37481	9.71	15690	15770	15590	20300	10940	15620	15663.49	7.26	-215	-82	16380	16000	15790	15410	15200	15895	15305	282	4680	500	11870	10	1	56314443	8830	-18.56	3.00	12	0.07	-845.00	5227.00	23100	20230912	-32.12	11790	20230726	32.99	23100	-32.12	20230912	11790	32.99	20230726	23100	-32.12	20230912	11790	32.99	20230726	2.11	N	085660	500	281 억	4090259	N	N	983	N	N
105	20231212	090621	57	100.00	KSQ150	제약	N	N	N	N	N	15620	0	3	0.00	126747600	8095	2.10	15690	15710	15590	20300	10940	15620	15657.52	7.26	-215	-4995	16380	16000	15790	15410	15200	15895	15305	282	4680	500	11870	10	1	56314443	8796	-18.49	2.99	12	0.01	-845.00	5227.00	23100	20230912	-32.38	11790	20230726	32.49	23100	-32.38	20230912	11790	32.49	20230726	23100	-32.38	20230912	11790	32.49	20230726	2.11	N	085660	500	281 억	4090259	N	N	983	N	N
106	20231211	160624	57	100.00	KSQ150	제약	N	N	N	N	N	15620	-50	5	-0.32	6084315190	385328	294.27	15670	16170	15580	20350	10970	15670	15790.08	7.42	15804	-91409	15870	15770	15590	15490	15310	15820	15540	282	4680	500	11900	10	1	56314443	8796	-18.49	2.99	12	0.68	-845.00	5227.00	23100	20230912	-32.38	11790	20230726	32.49	23100	-32.38	20230912	11790	32.49	20230726	23100	-32.38	20230912	11790	32.49	20230726	2.10	N	085660	500	281 억	4180839	N	N	983	N	N
107	20231211	150621	57	100.00	KSQ150	제약	N	N	N	N	N	15600	-70	5	-0.45	5911785670	374276	285.83	15670	16170	15580	20350	10970	15670	15795.26	7.42	15804	-89355	15870	15770	15590	15490	15310	15820	15540	282	4680	500	11900	10	1	56314443	8785	-18.46	2.98	12	0.66	-845.00	5227.00	23100	20230912	-32.47	11790	20230726	32.32	23100	-32.47	20230912	11790	32.32	20230726	23100	-32.47	20230912	11790	32.32	20230726	2.10	N	085660	500	281 억	4180839	N	N	418	N	N
108	20231211	140620	57	100.00	KSQ150	제약	N	N	N	N	N	15640	-30	5	-0.19	5638684750	356784	272.47	15670	16170	15580	20350	10970	15670	15804.20	7.42	15804	-84150	15870	15770	15590	15490	15310	15820	15540	282	4680	500	11900	10	1	56314443	8808	-18.51	2.99	12	0.63	-845.00	5227.00	23100	20230912	-32.29	11790	20230726	32.65	23100	-32.29	20230912	11790	32.65	20230726	23100	-32.29	20230912	11790	32.65	20230726	2.10	N	085660	500	281 억	4180839	N	N	418	N	N
109	20231211	130622	57	100.00	KSQ150	제약	N	N	N	N	N	15610	-60	5	-0.38	5506052850	348300	265.99	15670	16170	15580	20350	10970	15670	15808.36	7.42	15804	-80707	15870	15770	15590	15490	15310	15820	15540	282	4680	500	11900	10	1	56314443	8791	-18.47	2.99	12	0.62	-845.00	5227.00	23100	20230912	-32.42	11790	20230726	32.40	23100	-32.42	20230912	11790	32.40	20230726	23100	-32.42	20230912	11790	32.40	20230726	2.10	N	085660	500	281 억	4180839	N	N	418	N	N
110	20231211	120621	57	100.00	KSQ150	제약	N	N	N	N	N	15600	-70	5	-0.45	5220424930	330001	252.02	15670	16170	15600	20350	10970	15670	15819.42	7.42	15804	-77528	15870	15770	15590	15490	15310	15820	15540	282	4680	500	11900	10	1	56314443	8785	-18.46	2.98	12	0.59	-845.00	5227.00	23100	20230912	-32.47	11790	20230726	32.32	23100	-32.47	20230912	11790	32.32	20230726	23100	-32.47	20230912	11790	32.32	20230726	2.10	N	085660	500	281 억	4180839	N	N	418	N	N
111	20231211	110619	57	100.00	KSQ150	제약	N	N	N	N	N	15750	80	2	0.51	4304241230	271596	207.42	15670	16170	15640	20350	10970	15670	15847.96	7.42	15804	-57340	15870	15770	15590	15490	15310	15820	15540	282	4680	500	11900	10	1	56314443	8870	-18.64	3.01	12	0.48	-845.00	5227.00	23100	20230912	-31.82	11790	20230726	33.59	23100	-31.82	20230912	11790	33.59	20230726	23100	-31.82	20230912	11790	33.59	20230726	2.10	N	085660	500	281 억	4180839	N	N	418	N	N
112	20231211	100618	57	100.00	KSQ150	제약	N	N	N	N	N	15700	30	2	0.19	792346930	50498	38.56	15670	15750	15640	20350	10970	15670	15690.66	7.42	15804	-4212	15870	15770	15590	15490	15310	15820	15540	282	4680	500	11900	10	1	56314443	8841	-18.58	3.00	12	0.09	-845.00	5227.00	23100	20230912	-32.03	11790	20230726	33.16	23100	-32.03	20230912	11790	33.16	20230726	23100	-32.03	20230912	11790	33.16	20230726	2.10	N	085660	500	281 억	4180839	N	N	418	N	N
113	20231211	090617	57	100.00	KSQ150	제약	N	N	N	N	N	15680	10	2	0.06	97202190	6202	4.74	15670	15700	15640	20350	10970	15670	15672.72	7.42	15804	-2036	15870	15770	15590	15490	15310	15820	15540	282	4680	500	11900	10	1	56314443	8830	-18.56	3.00	12	0.01	-845.00	5227.00	23100	20230912	-32.12	11790	20230726	32.99	23100	-32.12	20230912	11790	32.99	20230726	23100	-32.12	20230912	11790	32.99	20230726	2.10	N	085660	500	281 억	4180839	N	N	418	N	N
114	20231208	160612	57	100.00	KSQ150	제약	N	N	N	N	N	15670	190	2	1.23	2022511570	129963	77.48	15480	15690	15410	20100	10840	15480	15561.52	7.42	0	-5709	15893	15686	15493	15286	15093	15590	15190	282	4620	500	11760	10	1	56314443	8824	-18.54	3.00	12	0.23	-845.00	5227.00	23100	20230912	-32.16	11790	20230726	32.91	23100	-32.16	20230912	11790	32.91	20230726	23100	-32.16	20230912	11790	32.91	20230726	2.10	N	085660	500	281 억	4178692	N	N	418	N	N
115	20231208	150615	57	100.00	KSQ150	제약	N	N	N	N	N	15670	190	2	1.23	1889256480	121452	72.40	15480	15690	15410	20100	10840	15480	15555.58	7.42	0	-6636	15893	15686	15493	15286	15093	15590	15190	282	4620	500	11760	10	1	56314443	8824	-18.54	3.00	12	0.22	-845.00	5227.00	23100	20230912	-32.16	11790	20230726	32.91	23100	-32.16	20230912	11790	32.91	20230726	23100	-32.16	20230912	11790	32.91	20230726	2.10	N	085660	500	281 억	4178692	N	N	105	N	N
116	20231208	140612	57	100.00	KSQ150	제약	N	N	N	N	N	15640	160	2	1.03	1539499680	99078	59.06	15480	15680	15410	20100	10840	15480	15538.26	7.42	0	-9953	15893	15686	15493	15286	15093	15590	15190	282	4620	500	11760	10	1	56314443	8808	-18.51	2.99	12	0.18	-845.00	5227.00	23100	20230912	-32.29	11790	20230726	32.65	23100	-32.29	20230912	11790	32.65	20230726	23100	-32.29	20230912	11790	32.65	20230726	2.10	N	085660	500	281 억	4178692	N	N	105	N	N
117	20231208	130614	57	100.00	KSQ150	제약	N	N	N	N	N	15530	50	2	0.32	1087771770	70116	41.80	15480	15620	15410	20100	10840	15480	15513.89	7.42	0	-11171	15893	15686	15493	15286	15093	15590	15190	282	4620	500	11760	10	1	56314443	8746	-18.38	2.97	12	0.12	-845.00	5227.00	23100	20230912	-32.77	11790	20230726	31.72	23100	-32.77	20230912	11790	31.72	20230726	23100	-32.77	20230912	11790	31.72	20230726	2.10	N	085660	500	281 억	4178692	N	N	105	N	N
118	20231208	120610	57	100.00	KSQ150	제약	N	N	N	N	N	15530	50	2	0.32	933778450	60199	35.89	15480	15620	15410	20100	10840	15480	15511.53	7.42	0	-8055	15893	15686	15493	15286	15093	15590	15190	282	4620	500	11760	10	1	56314443	8746	-18.38	2.97	12	0.11	-845.00	5227.00	23100	20230912	-32.77	11790	20230726	31.72	23100	-32.77	20230912	11790	31.72	20230726	23100	-32.77	20230912	11790	31.72	20230726	2.10	N	085660	500	281 억	4178692	N	N	105	N	N
119	20231208	110608	57	100.00	KSQ150	제약	N	N	N	N	N	15470	-10	5	-0.06	752128480	48500	28.91	15480	15620	15410	20100	10840	15480	15507.80	7.42	0	-7327	15893	15686	15493	15286	15093	15590	15190	282	4620	500	11760	10	1	56314443	8712	-18.31	2.96	12	0.09	-845.00	5227.00	23100	20230912	-33.03	11790	20230726	31.21	23100	-33.03	20230912	11790	31.21	20230726	23100	-33.03	20230912	11790	31.21	20230726	2.10	N	085660	500	281 억	4178692	N	N	105	N	N
120	20231208	100616	57	100.00	KSQ150	제약	N	N	N	N	N	15570	90	2	0.58	438813520	28296	16.87	15480	15620	15410	20100	10840	15480	15507.97	7.42	0	-4734	15893	15686	15493	15286	15093	15590	15190	282	4620	500	11760	10	1	56314443	8768	-18.43	2.98	12	0.05	-845.00	5227.00	23100	20230912	-32.60	11790	20230726	32.06	23100	-32.60	20230912	11790	32.06	20230726	23100	-32.60	20230912	11790	32.06	20230726	2.10	N	085660	500	281 억	4178692	N	N	105	N	N
121	20231208	090607	57	100.00	KSQ150	제약	N	N	N	N	N	15490	10	2	0.06	127893050	8271	4.93	15480	15520	15410	20100	10840	15480	15462.83	7.42	0	-604	15893	15686	15493	15286	15093	15590	15190	282	4620	500	11760	10	1	56314443	8723	-18.33	2.96	12	0.01	-845.00	5227.00	23100	20230912	-32.94	11790	20230726	31.38	23100	-32.94	20230912	11790	31.38	20230726	23100	-32.94	20230912	11790	31.38	20230726	2.10	N	085660	500	281 억	4178692	N	N	105	N	N
122	20231207	160610	57	100.00	KSQ150	제약	N	N	N	N	N	15480	-60	5	-0.39	2596063550	167262	80.34	15540	15700	15300	20200	10880	15540	15521.01	7.47	0	-33203	15986	15762	15626	15402	15266	15695	15335	282	4660	500	11810	10	1	56314443	8717	-18.32	2.96	12	0.30	-845.00	5227.00	23100	20230912	-32.99	11790	20230726	31.30	23100	-32.99	20230912	11790	31.30	20230726	23100	-32.99	20230912	11790	31.30	20230726	2.10	N	085660	500	281 억	4207542	N	N	105	N	N
123	20231207	150611	57	100.00	KSQ150	제약	N	N	N	N	N	15430	-110	5	-0.71	2502366830	161196	77.42	15540	15700	15300	20200	10880	15540	15523.75	7.47	0	-32078	15986	15762	15626	15402	15266	15695	15335	282	4660	500	11810	10	1	56314443	8689	-18.26	2.95	12	0.29	-845.00	5227.00	23100	20230912	-33.20	11790	20230726	30.87	23100	-33.20	20230912	11790	30.87	20230726	23100	-33.20	20230912	11790	30.87	20230726	2.10	N	085660	500	281 억	4207542	N	N	110	N	N
124	20231207	140607	57	100.00	KSQ150	제약	N	N	N	N	N	15520	-20	5	-0.13	2098548930	135090	64.88	15540	15700	15300	20200	10880	15540	15534.45	7.47	0	-27165	15986	15762	15626	15402	15266	15695	15335	282	4660	500	11810	10	1	56314443	8740	-18.37	2.97	12	0.24	-845.00	5227.00	23100	20230912	-32.81	11790	20230726	31.64	23100	-32.81	20230912	11790	31.64	20230726	23100	-32.81	20230912	11790	31.64	20230726	2.10	N	085660	500	281 억	4207542	N	N	110	N	N
125	20231207	130608	57	100.00	KSQ150	제약	N	N	N	N	N	15600	60	2	0.39	1810248450	116555	55.98	15540	15700	15300	20200	10880	15540	15531.28	7.47	0	-19602	15986	15762	15626	15402	15266	15695	15335	282	4660	500	11810	10	1	56314443	8785	-18.46	2.98	12	0.21	-845.00	5227.00	23100	20230912	-32.47	11790	20230726	32.32	23100	-32.47	20230912	11790	32.32	20230726	23100	-32.47	20230912	11790	32.32	20230726	2.10	N	085660	500	281 억	4207542	N	N	110	N	N
126	20231207	120610	57	100.00	KSQ150	제약	N	N	N	N	N	15560	20	2	0.13	1658061130	106774	51.28	15540	15700	15300	20200	10880	15540	15528.70	7.47	0	-16846	15986	15762	15626	15402	15266	15695	15335	282	4660	500	11810	10	1	56314443	8763	-18.41	2.98	12	0.19	-845.00	5227.00	23100	20230912	-32.64	11790	20230726	31.98	23100	-32.64	20230912	11790	31.98	20230726	23100	-32.64	20230912	11790	31.98	20230726	2.10	N	085660	500	281 억	4207542	N	N	110	N	N
127	20231207	110606	57	100.00	KSQ150	제약	N	N	N	N	N	15620	80	2	0.51	1497436300	96486	46.34	15540	15700	15300	20200	10880	15540	15519.73	7.47	0	-10106	15986	15762	15626	15402	15266	15695	15335	282	4660	500	11810	10	1	56314443	8796	-18.49	2.99	12	0.17	-845.00	5227.00	23100	20230912	-32.38	11790	20230726	32.49	23100	-32.38	20230912	11790	32.49	20230726	23100	-32.38	20230912	11790	32.49	20230726	2.10	N	085660	500	281 억	4207542	N	N	110	N	N
128	20231207	100604	57	100.00	KSQ150	제약	N	N	N	N	N	15590	50	2	0.32	1010723230	65268	31.35	15540	15700	15300	20200	10880	15540	15485.74	7.47	0	-9703	15986	15762	15626	15402	15266	15695	15335	282	4660	500	11810	10	1	56314443	8779	-18.45	2.98	12	0.12	-845.00	5227.00	23100	20230912	-32.51	11790	20230726	32.23	23100	-32.51	20230912	11790	32.23	20230726	23100	-32.51	20230912	11790	32.23	20230726	2.10	N	085660	500	281 억	4207542	N	N	110	N	N
129	20231207	090611	57	100.00	KSQ150	제약	N	N	N	N	N	15360	-180	5	-1.16	312489700	20297	9.75	15540	15540	15300	20200	10880	15540	15395.86	7.47	0	-11763	15986	15762	15626	15402	15266	15695	15335	282	4660	500	11810	10	1	56314443	8650	-18.18	2.94	12	0.04	-845.00	5227.00	23100	20230912	-33.51	11790	20230726	30.28	23100	-33.51	20230912	11790	30.28	20230726	23100	-33.51	20230912	11790	30.28	20230726	2.10	N	085660	500	281 억	4207542	N	N	110	N	N
130	20231206	160600	57	100.00	KSQ150	제약	N	N	N	N	N	15540	40	2	0.26	3242949710	207100	104.85	15650	15850	15490	20150	10850	15500	15658.89	7.56	0	-51694	15706	15602	15476	15372	15246	15655	15425	282	4650	500	11780	10	1	56314443	8751	-18.39	2.97	12	0.37	-845.00	5227.00	23100	20230912	-32.73	11790	20230726	31.81	23100	-32.73	20230912	11790	31.81	20230726	23100	-32.73	20230912	11790	31.81	20230726	2.13	N	085660	500	281 억	4258799	N	N	110	N	N
131	20231206	150610	57	100.00	KSQ150	제약	N	N	N	N	N	15540	40	2	0.26	3081188870	196695	99.58	15650	15850	15490	20150	10850	15500	15664.81	7.56	0	-50031	15706	15602	15476	15372	15246	15655	15425	282	4650	500	11780	10	1	56314443	8751	-18.39	2.97	12	0.35	-845.00	5227.00	23100	20230912	-32.73	11790	20230726	31.81	23100	-32.73	20230912	11790	31.81	20230726	23100	-32.73	20230912	11790	31.81	20230726	2.13	N	085660	500	281 억	4258799	N	N	2002	N	N
132	20231206	140609	57	100.00	KSQ150	제약	N	N	N	N	N	15530	30	2	0.19	2746980960	175170	88.68	15650	15850	15490	20150	10850	15500	15681.80	7.56	0	-46715	15706	15602	15476	15372	15246	15655	15425	282	4650	500	11780	10	1	56314443	8746	-18.38	2.97	12	0.31	-845.00	5227.00	23100	20230912	-32.77	11790	20230726	31.72	23100	-32.77	20230912	11790	31.72	20230726	23100	-32.77	20230912	11790	31.72	20230726	2.13	N	085660	500	281 억	4258799	N	N	2002	N	N
133	20231206	130603	57	100.00	KSQ150	제약	N	N	N	N	N	15570	70	2	0.45	2369614960	150871	76.38	15650	15850	15550	20150	10850	15500	15706.24	7.56	0	-40380	15706	15602	15476	15372	15246	15655	15425	282	4650	500	11780	10	1	56314443	8768	-18.43	2.98	12	0.27	-845.00	5227.00	23100	20230912	-32.60	11790	20230726	32.06	23100	-32.60	20230912	11790	32.06	20230726	23100	-32.60	20230912	11790	32.06	20230726	2.13	N	085660	500	281 억	4258799	N	N	2002	N	N
134	20231206	120559	57	100.00	KSQ150	제약	N	N	N	N	N	15640	140	2	0.90	2081051680	132374	67.02	15650	15850	15590	20150	10850	15500	15721.01	7.56	0	-26848	15706	15602	15476	15372	15246	15655	15425	282	4650	500	11780	10	1	56314443	8808	-18.51	2.99	12	0.24	-845.00	5227.00	23100	20230912	-32.29	11790	20230726	32.65	23100	-32.29	20230912	11790	32.65	20230726	23100	-32.29	20230912	11790	32.65	20230726	2.13	N	085660	500	281 억	4258799	N	N	2002	N	N
135	20231206	110610	57	100.00	KSQ150	제약	N	N	N	N	N	15640	140	2	0.90	1941660490	123468	62.51	15650	15850	15590	20150	10850	15500	15726.03	7.56	0	-22792	15706	15602	15476	15372	15246	15655	15425	282	4650	500	11780	10	1	56314443	8808	-18.51	2.99	12	0.22	-845.00	5227.00	23100	20230912	-32.29	11790	20230726	32.65	23100	-32.29	20230912	11790	32.65	20230726	23100	-32.29	20230912	11790	32.65	20230726	2.13	N	085660	500	281 억	4258799	N	N	2002	N	N
136	20231206	100606	57	100.00	KSQ150	제약	N	N	N	N	N	15660	160	2	1.03	1618312630	102774	52.03	15650	15850	15610	20150	10850	15500	15746.33	7.56	0	-20694	15706	15602	15476	15372	15246	15655	15425	282	4650	500	11780	10	1	56314443	8819	-18.53	3.00	12	0.18	-845.00	5227.00	23100	20230912	-32.21	11790	20230726	32.82	23100	-32.21	20230912	11790	32.82	20230726	23100	-32.21	20230912	11790	32.82	20230726	2.13	N	085660	500	281 억	4258799	N	N	2002	N	N
137	20231206	090604	57	100.00	KSQ150	제약	N	N	N	N	N	15680	180	2	1.16	413338490	26324	13.33	15650	15760	15610	20150	10850	15500	15701.99	7.56	0	-6415	15706	15602	15476	15372	15246	15655	15425	282	4650	500	11780	10	1	56314443	8830	-18.56	3.00	12	0.05	-845.00	5227.00	23100	20230912	-32.12	11790	20230726	32.99	23100	-32.12	20230912	11790	32.99	20230726	23100	-32.12	20230912	11790	32.99	20230726	2.13	N	085660	500	281 억	4258799	N	N	2002	N	N
138	20231205	160608	57	100.00	KSQ150	제약	N	N	N	N	N	15500	50	2	0.32	3019257460	195258	53.11	15430	15580	15350	20050	10820	15450	15462.83	7.54	0	1048	15930	15690	15560	15320	15190	15625	15255	282	4600	500	11740	10	1	56314443	8729	-18.34	2.97	12	0.35	-845.00	5227.00	23100	20230912	-32.90	11790	20230726	31.47	23100	-32.90	20230912	11790	31.47	20230726	23100	-32.90	20230912	11790	31.47	20230726	2.09	N	085660	500	281 억	4246173	N	N	2002	N	N
139	20231205	150605	57	100.00	KSQ150	제약	N	N	N	N	N	15390	-60	5	-0.39	2784599210	180072	48.98	15430	15580	15350	20050	10820	15450	15463.81	7.54	0	-1702	15930	15690	15560	15320	15190	15625	15255	282	4600	500	11740	10	1	56314443	8667	-18.21	2.94	12	0.32	-845.00	5227.00	23100	20230912	-33.38	11790	20230726	30.53	23100	-33.38	20230912	11790	30.53	20230726	23100	-33.38	20230912	11790	30.53	20230726	2.09	N	085660	500	281 억	4246173	N	N	537	N	N
140	20231205	140606	57	100.00	KSQ150	제약	N	N	N	N	N	15500	50	2	0.32	2068153620	133631	36.35	15430	15580	15350	20050	10820	15450	15476.60	7.54	0	-7660	15930	15690	15560	15320	15190	15625	15255	282	4600	500	11740	10	1	56314443	8729	-18.34	2.97	12	0.24	-845.00	5227.00	23100	20230912	-32.90	11790	20230726	31.47	23100	-32.90	20230912	11790	31.47	20230726	23100	-32.90	20230912	11790	31.47	20230726	2.09	N	085660	500	281 억	4246173	N	N	537	N	N
141	20231205	130604	57	100.00	KSQ150	제약	N	N	N	N	N	15500	50	2	0.32	1759715510	113755	30.94	15430	15580	15350	20050	10820	15450	15469.35	7.54	0	-12377	15930	15690	15560	15320	15190	15625	15255	282	4600	500	11740	10	1	56314443	8729	-18.34	2.97	12	0.20	-845.00	5227.00	23100	20230912	-32.90	11790	20230726	31.47	23100	-32.90	20230912	11790	31.47	20230726	23100	-32.90	20230912	11790	31.47	20230726	2.09	N	085660	500	281 억	4246173	N	N	537	N	N
142	20231205	120600	57	100.00	KSQ150	제약	N	N	N	N	N	15480	30	2	0.19	1661685770	107420	29.22	15430	15580	15350	20050	10820	15450	15469.05	7.54	0	-13715	15930	15690	15560	15320	15190	15625	15255	282	4600	500	11740	10	1	56314443	8717	-18.32	2.96	12	0.19	-845.00	5227.00	23100	20230912	-32.99	11790	20230726	31.30	23100	-32.99	20230912	11790	31.30	20230726	23100	-32.99	20230912	11790	31.30	20230726	2.09	N	085660	500	281 억	4246173	N	N	537	N	N
143	20231205	110600	57	100.00	KSQ150	제약	N	N	N	N	N	15520	70	2	0.45	1387068080	89696	24.40	15430	15580	15350	20050	10820	15450	15464.10	7.54	0	-9076	15930	15690	15560	15320	15190	15625	15255	282	4600	500	11740	10	1	56314443	8740	-18.37	2.97	12	0.16	-845.00	5227.00	23100	20230912	-32.81	11790	20230726	31.64	23100	-32.81	20230912	11790	31.64	20230726	23100	-32.81	20230912	11790	31.64	20230726	2.09	N	085660	500	281 억	4246173	N	N	537	N	N
144	20231205	100601	57	100.00	KSQ150	제약	N	N	N	N	N	15420	-30	5	-0.19	931852140	60202	16.38	15430	15580	15350	20050	10820	15450	15478.76	7.54	0	-6850	15930	15690	15560	15320	15190	15625	15255	282	4600	500	11740	10	1	56314443	8684	-18.25	2.95	12	0.11	-845.00	5227.00	23100	20230912	-33.25	11790	20230726	30.79	23100	-33.25	20230912	11790	30.79	20230726	23100	-33.25	20230912	11790	30.79	20230726	2.09	N	085660	500	281 억	4246173	N	N	537	N	N
145	20231205	090600	57	100.00	KSQ150	제약	N	N	N	N	N	15530	80	2	0.52	130811520	8484	2.31	15430	15540	15350	20050	10820	15450	15418.60	7.54	0	-301	15930	15690	15560	15320	15190	15625	15255	282	4600	500	11740	10	1	56314443	8746	-18.38	2.97	12	0.02	-845.00	5227.00	23100	20230912	-32.77	11790	20230726	31.72	23100	-32.77	20230912	11790	31.72	20230726	23100	-32.77	20230912	11790	31.72	20230726	2.09	N	085660	500	281 억	4246173	N	N	537	N	N
146	20231204	160600	57	100.00	KSQ150	제약	N	N	N	N	N	15450	-350	5	-2.22	5670824620	365537	25.97	15800	15800	15430	20500	11060	15800	15513.86	7.60	0	-46983	17386	16592	16136	15342	14886	16365	15115	282	4700	500	12000	10	1	56314443	8701	-18.28	2.96	12	0.65	-845.00	5227.00	23100	20230912	-33.12	11790	20230726	31.04	23100	-33.12	20230912	11790	31.04	20230726	23100	-33.12	20230912	11790	31.04	20230726	2.05	N	085660	500	281 억	4277242	N	N	537	N	N
147	20231204	150602	57	100.00	KSQ150	제약	N	N	N	N	N	15440	-360	5	-2.28	5354465130	345063	24.52	15800	15800	15430	20500	11060	15800	15517.35	7.60	0	-51349	17386	16592	16136	15342	14886	16365	15115	282	4700	500	12000	10	1	56314443	8695	-18.27	2.95	12	0.61	-845.00	5227.00	23100	20230912	-33.16	11790	20230726	30.96	23100	-33.16	20230912	11790	30.96	20230726	23100	-33.16	20230912	11790	30.96	20230726	2.05	N	085660	500	281 억	4277242	N	N	2159	N	N
148	20231204	140558	57	100.00	KSQ150	제약	N	N	N	N	N	15490	-310	5	-1.96	4352276680	280238	19.91	15800	15800	15440	20500	11060	15800	15530.64	7.60	0	-33724	17386	16592	16136	15342	14886	16365	15115	282	4700	500	12000	10	1	56314443	8723	-18.33	2.96	12	0.50	-845.00	5227.00	23100	20230912	-32.94	11790	20230726	31.38	23100	-32.94	20230912	11790	31.38	20230726	23100	-32.94	20230912	11790	31.38	20230726	2.05	N	085660	500	281 억	4277242	N	N	2159	N	N
149	20231204	130556	57	100.00	KSQ150	제약	N	N	N	N	N	15590	-210	5	-1.33	3896522450	250856	17.82	15800	15800	15440	20500	11060	15800	15532.90	7.60	0	-26958	17386	16592	16136	15342	14886	16365	15115	282	4700	500	12000	10	1	56314443	8779	-18.45	2.98	12	0.45	-845.00	5227.00	23100	20230912	-32.51	11790	20230726	32.23	23100	-32.51	20230912	11790	32.23	20230726	23100	-32.51	20230912	11790	32.23	20230726	2.05	N	085660	500	281 억	4277242	N	N	2159	N	N
150	20231204	120556	57	100.00	KSQ150	제약	N	N	N	N	N	15600	-200	5	-1.27	3659868760	235676	16.74	15800	15800	15440	20500	11060	15800	15529.23	7.60	0	-30350	17386	16592	16136	15342	14886	16365	15115	282	4700	500	12000	10	1	56314443	8785	-18.46	2.98	12	0.42	-845.00	5227.00	23100	20230912	-32.47	11790	20230726	32.32	23100	-32.47	20230912	11790	32.32	20230726	23100	-32.47	20230912	11790	32.32	20230726	2.05	N	085660	500	281 억	4277242	N	N	2159	N	N
151	20231204	110558	57	100.00	KSQ150	제약	N	N	N	N	N	15490	-310	5	-1.96	3046790870	196088	13.93	15800	15800	15440	20500	11060	15800	15537.87	7.60	0	-29430	17386	16592	16136	15342	14886	16365	15115	282	4700	500	12000	10	1	56314443	8723	-18.33	2.96	12	0.35	-845.00	5227.00	23100	20230912	-32.94	11790	20230726	31.38	23100	-32.94	20230912	11790	31.38	20230726	23100	-32.94	20230912	11790	31.38	20230726	2.05	N	085660	500	281 억	4277242	N	N	2159	N	N
152	20231204	100557	57	100.00	KSQ150	제약	N	N	N	N	N	15540	-260	5	-1.65	2083078390	133912	9.51	15800	15800	15440	20500	11060	15800	15555.57	7.60	0	-11783	17386	16592	16136	15342	14886	16365	15115	282	4700	500	12000	10	1	56314443	8751	-18.39	2.97	12	0.24	-845.00	5227.00	23100	20230912	-32.73	11790	20230726	31.81	23100	-32.73	20230912	11790	31.81	20230726	23100	-32.73	20230912	11790	31.81	20230726	2.05	N	085660	500	281 억	4277242	N	N	2159	N	N
153	20231204	090557	57	100.00	KSQ150	제약	N	N	N	N	N	15480	-320	5	-2.03	781263610	50140	3.56	15800	15800	15440	20500	11060	15800	15581.63	7.60	0	-8081	17386	16592	16136	15342	14886	16365	15115	282	4700	500	12000	10	1	56314443	8717	-18.32	2.96	12	0.09	-845.00	5227.00	23100	20230912	-32.99	11790	20230726	31.30	23100	-32.99	20230912	11790	31.30	20230726	23100	-32.99	20230912	11790	31.30	20230726	2.05	N	085660	500	281 억	4277242	N	N	2159	N	N
154	20231201	160558	57	100.00	KSQ150	제약	N	N	N	N	N	15800	-820	5	-4.93	22771764960	1403151	281.04	16900	16930	15680	21600	11640	16620	16229.62	8.15	0	-330875	17640	17130	16830	16320	16020	16980	16170	282	4980	500	12630	10	1	56314443	8898	-18.70	3.02	12	2.49	-845.00	5227.00	23100	20230912	-31.60	11790	20230726	34.01	23100	-31.60	20230912	11790	34.01	20230726	23100	-31.60	20230912	11790	34.01	20230726	1.97	N	085660	500	281 억	4591676	N	N	2159	N	N
155	20231201	150556	57	100.00	KSQ150	제약	N	N	N	N	N	15780	-840	5	-5.05	22147800060	1363609	273.12	16900	16930	15680	21600	11640	16620	16242.04	8.15	0	-320068	17640	17130	16830	16320	16020	16980	16170	282	4980	500	12630	10	1	56314443	8886	-18.67	3.02	12	2.42	-845.00	5227.00	23100	20230912	-31.69	11790	20230726	33.84	23100	-31.69	20230912	11790	33.84	20230726	23100	-31.69	20230912	11790	33.84	20230726	1.97	N	085660	500	281 억	4591676	N	N	2832	N	N
156	20231201	140556	57	100.00	KSQ150	제약	N	N	N	N	N	15870	-750	5	-4.51	20107786480	1234566	247.27	16900	16930	15680	21600	11640	16620	16287.33	8.15	0	-286477	17640	17130	16830	16320	16020	16980	16170	282	4980	500	12630	10	1	56314443	8937	-18.78	3.04	12	2.19	-845.00	5227.00	23100	20230912	-31.30	11790	20230726	34.61	23100	-31.30	20230912	11790	34.61	20230726	23100	-31.30	20230912	11790	34.61	20230726	1.97	N	085660	500	281 억	4591676	N	N	2832	N	N
157	20231201	130556	57	100.00	KSQ150	제약	N	N	N	N	N	15900	-720	5	-4.33	19477727400	1194936	239.34	16900	16930	15680	21600	11640	16620	16300.22	8.15	0	-268525	17640	17130	16830	16320	16020	16980	16170	282	4980	500	12630	10	1	56314443	8954	-18.82	3.04	12	2.12	-845.00	5227.00	23100	20230912	-31.17	11790	20230726	34.86	23100	-31.17	20230912	11790	34.86	20230726	23100	-31.17	20230912	11790	34.86	20230726	1.97	N	085660	500	281 억	4591676	N	N	2832	N	N
158	20231201	120601	57	100.00	KSQ150	제약	N	N	N	N	N	15930	-690	5	-4.15	18439790350	1129577	226.24	16900	16930	15680	21600	11640	16620	16324.51	8.15	0	-245994	17640	17130	16830	16320	16020	16980	16170	282	4980	500	12630	10	1	56314443	8971	-18.85	3.05	12	2.01	-845.00	5227.00	23100	20230912	-31.04	11790	20230726	35.11	23100	-31.04	20230912	11790	35.11	20230726	23100	-31.04	20230912	11790	35.11	20230726	1.97	N	085660	500	281 억	4591676	N	N	2832	N	N
159	20231201	110558	57	100.00	KSQ150	제약	N	N	N	N	N	16010	-610	5	-3.67	17839421130	1091986	218.72	16900	16930	15680	21600	11640	16620	16336.67	8.15	0	-233269	17640	17130	16830	16320	16020	16980	16170	282	4980	500	12630	10	1	56314443	9016	-18.95	3.06	12	1.94	-845.00	5227.00	23100	20230912	-30.69	11790	20230726	35.79	23100	-30.69	20230912	11790	35.79	20230726	23100	-30.69	20230912	11790	35.79	20230726	1.97	N	085660	500	281 억	4591676	N	N	2832	N	N
160	20231201	100601	57	100.00	KSQ150	제약	N	N	N	N	N	16000	-620	5	-3.73	16338762410	997756	199.84	16900	16930	15680	21600	11640	16620	16375.51	8.15	0	-208317	17640	17130	16830	16320	16020	16980	16170	282	4980	500	12630	10	1	56314443	9010	-18.93	3.06	12	1.77	-845.00	5227.00	23100	20230912	-30.74	11790	20230726	35.71	23100	-30.74	20230912	11790	35.71	20230726	23100	-30.74	20230912	11790	35.71	20230726	1.97	N	085660	500	281 억	4591676	N	N	2832	N	N
161	20231201	090554	57	100.00	KSQ150	제약	N	N	N	N	N	16710	90	2	0.54	2542492430	151133	30.27	16900	16930	16710	21600	11640	16620	16822.89	8.15	0	-14364	17640	17130	16830	16320	16020	16980	16170	282	4980	500	12630	10	1	56314443	9410	-19.78	3.20	12	0.27	-845.00	5227.00	23100	20230912	-27.66	11790	20230726	41.73	23100	-27.66	20230912	11790	41.73	20230726	23100	-27.66	20230912	11790	41.73	20230726	1.97	N	085660	500	281 억	4591676	N	N	2832	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History