KissMeData/096530/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231130	160801	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21400	-650	5	-2.95	4777266700	220901	103.28	21800	22050	21400	28650	15450	22050	21626.60	12.14	-78013	23083	22566	22233	21716	21383	22400	21550	261	6600	500	16750	50	1	52225994	11176	6.14	0.89	12	0.42	3488.00	24104.00	33300	20221129	-35.74	19040	20231019	12.39	28950	-26.08	20230207	19040	12.39	20231019	33000	-35.15	20221130	19040	12.39	20231019	2.32	N	096530	500	261 억	6338452	N	N	2632	N	N
3	20231130	150802	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	-600	5	-2.72	3779095450	174290	81.49	21800	22050	21450	28650	15450	22050	21682.69	12.14	-67884	23083	22566	22233	21716	21383	22400	21550	261	6600	500	16750	50	1	52225994	11202	6.15	0.89	12	0.33	3488.00	24104.00	33300	20221129	-35.59	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	33000	-35.00	20221130	19040	12.66	20231019	2.32	N	096530	500	261 억	6338452	N	N	724	N	N
4	20231130	140758	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21600	-450	5	-2.04	2750539450	126566	59.17	21800	22050	21600	28650	15450	22050	21731.93	12.14	-50134	23083	22566	22233	21716	21383	22400	21550	261	6600	500	16750	50	1	52225994	11281	6.19	0.90	12	0.24	3488.00	24104.00	33300	20221129	-35.14	19040	20231019	13.45	28950	-25.39	20230207	19040	13.45	20231019	33000	-34.55	20221130	19040	13.45	20231019	2.32	N	096530	500	261 억	6338452	N	N	724	N	N
5	20231130	130755	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21700	-350	5	-1.59	2252730800	103588	48.43	21800	22050	21600	28650	15450	22050	21746.87	12.14	-38026	23083	22566	22233	21716	21383	22400	21550	261	6600	500	16750	50	1	52225994	11333	6.22	0.90	12	0.20	3488.00	24104.00	33300	20221129	-34.83	19040	20231019	13.97	28950	-25.04	20230207	19040	13.97	20231019	33000	-34.24	20221130	19040	13.97	20231019	2.32	N	096530	500	261 억	6338452	N	N	724	N	N
6	20231130	120808	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21750	-300	5	-1.36	1856765450	85340	39.90	21800	22050	21600	28650	15450	22050	21757.09	12.14	-24087	23083	22566	22233	21716	21383	22400	21550	261	6600	500	16750	50	1	52225994	11359	6.24	0.90	12	0.16	3488.00	24104.00	33300	20221129	-34.68	19040	20231019	14.23	28950	-24.87	20230207	19040	14.23	20231019	33000	-34.09	20221130	19040	14.23	20231019	2.32	N	096530	500	261 억	6338452	N	N	724	N	N
7	20231130	110803	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21750	-300	5	-1.36	1596179850	73349	34.29	21800	22050	21600	28650	15450	22050	21761.24	12.14	-18468	23083	22566	22233	21716	21383	22400	21550	261	6600	500	16750	50	1	52225994	11359	6.24	0.90	12	0.14	3488.00	24104.00	33300	20221129	-34.68	19040	20231019	14.23	28950	-24.87	20230207	19040	14.23	20231019	33000	-34.09	20221130	19040	14.23	20231019	2.32	N	096530	500	261 억	6338452	N	N	724	N	N
8	20231130	100756	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21850	-200	5	-0.91	1108292100	50915	23.80	21800	22050	21600	28650	15450	22050	21767.21	12.14	-13875	23083	22566	22233	21716	21383	22400	21550	261	6600	500	16750	50	1	52225994	11411	6.26	0.91	12	0.10	3488.00	24104.00	33300	20221129	-34.38	19040	20231019	14.76	28950	-24.53	20230207	19040	14.76	20231019	33000	-33.79	20221130	19040	14.76	20231019	2.32	N	096530	500	261 억	6338452	N	N	724	N	N
9	20231130	090758	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21800	-250	5	-1.13	331247050	15170	7.09	21800	22050	21750	28650	15450	22050	21834.93	12.14	668	23083	22566	22233	21716	21383	22400	21550	261	6600	500	16750	50	1	52225994	11385	6.25	0.90	12	0.03	3488.00	24104.00	33300	20221129	-34.53	19040	20231019	14.50	28950	-24.70	20230207	19040	14.50	20231019	33000	-33.94	20221130	19040	14.50	20231019	2.32	N	096530	500	261 억	6338452	N	N	724	N	N
10	20231129	160754	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22050	-550	5	-2.43	4682242350	210615	49.64	22500	22750	21900	29350	15850	22600	22231.81	12.14	-52321	23533	23066	22383	21916	21233	23300	22150	261	6750	500	17170	50	1	52225994	11516	6.32	0.91	12	0.40	3488.00	24104.00	33300	20221129	-33.78	19040	20231019	15.81	28950	-23.83	20230207	19040	15.81	20231019	33300	-33.78	20221129	19040	15.81	20231019	2.34	N	096530	500	261 억	6338181	N	N	724	N	N
11	20231129	150801	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22100	-500	5	-2.21	4250798900	191030	45.03	22500	22750	21900	29350	15850	22600	22252.00	12.14	-47251	23533	23066	22383	21916	21233	23300	22150	261	6750	500	17170	50	1	52225994	11542	6.34	0.92	12	0.37	3488.00	24104.00	33300	20221129	-33.63	19040	20231019	16.07	28950	-23.66	20230207	19040	16.07	20231019	33300	-33.63	20221129	19040	16.07	20231019	2.34	N	096530	500	261 억	6338181	N	N	32	N	N
12	20231129	140756	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22100	-500	5	-2.21	3226474800	144455	34.05	22500	22750	22050	29350	15850	22600	22335.50	12.14	-32460	23533	23066	22383	21916	21233	23300	22150	261	6750	500	17170	50	1	52225994	11542	6.34	0.92	12	0.28	3488.00	24104.00	33300	20221129	-33.63	19040	20231019	16.07	28950	-23.66	20230207	19040	16.07	20231019	33300	-33.63	20221129	19040	16.07	20231019	2.34	N	096530	500	261 억	6338181	N	N	32	N	N
13	20231129	130757	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22300	-300	5	-1.33	2316054200	103356	24.36	22500	22750	22250	29350	15850	22600	22408.51	12.14	-17259	23533	23066	22383	21916	21233	23300	22150	261	6750	500	17170	50	1	52225994	11646	6.39	0.93	12	0.20	3488.00	24104.00	33300	20221129	-33.03	19040	20231019	17.12	28950	-22.97	20230207	19040	17.12	20231019	33300	-33.03	20221129	19040	17.12	20231019	2.34	N	096530	500	261 억	6338181	N	N	32	N	N
14	20231129	120758	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22300	-300	5	-1.33	2134352200	95207	22.44	22500	22750	22250	29350	15850	22600	22418.02	12.14	-14676	23533	23066	22383	21916	21233	23300	22150	261	6750	500	17170	50	1	52225994	11646	6.39	0.93	12	0.18	3488.00	24104.00	33300	20221129	-33.03	19040	20231019	17.12	28950	-22.97	20230207	19040	17.12	20231019	33300	-33.03	20221129	19040	17.12	20231019	2.34	N	096530	500	261 억	6338181	N	N	32	N	N
15	20231129	110758	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22300	-300	5	-1.33	1916994300	85458	20.14	22500	22750	22250	29350	15850	22600	22432.01	12.14	-13541	23533	23066	22383	21916	21233	23300	22150	261	6750	500	17170	50	1	52225994	11646	6.39	0.93	12	0.16	3488.00	24104.00	33300	20221129	-33.03	19040	20231019	17.12	28950	-22.97	20230207	19040	17.12	20231019	33300	-33.03	20221129	19040	17.12	20231019	2.34	N	096530	500	261 억	6338181	N	N	32	N	N
16	20231129	100756	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22350	-250	5	-1.11	1479809900	65875	15.53	22500	22750	22250	29350	15850	22600	22463.91	12.14	-11070	23533	23066	22383	21916	21233	23300	22150	261	6750	500	17170	50	1	52225994	11673	6.41	0.93	12	0.13	3488.00	24104.00	33300	20221129	-32.88	19040	20231019	17.38	28950	-22.80	20230207	19040	17.38	20231019	33300	-32.88	20221129	19040	17.38	20231019	2.34	N	096530	500	261 억	6338181	N	N	32	N	N
17	20231129	090753	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22700	100	2	0.44	363525100	16121	3.80	22500	22750	22450	29350	15850	22600	22549.79	12.14	881	23533	23066	22383	21916	21233	23300	22150	261	6750	500	17170	50	1	52225994	11855	6.51	0.94	12	0.03	3488.00	24104.00	33300	20221129	-31.83	19040	20231019	19.22	28950	-21.59	20230207	19040	19.22	20231019	33300	-31.83	20221129	19040	19.22	20231019	2.34	N	096530	500	261 억	6338181	N	N	32	N	N
18	20231128	160754	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22600	800	2	3.67	9431581400	420664	172.51	22000	22850	21700	28300	15300	21800	22420.74	12.02	83064	22600	22200	21800	21400	21000	22400	21600	261	6500	500	16560	50	1	52225994	11803	6.48	0.94	12	0.81	3488.00	24104.00	33300	20221129	-32.13	19040	20231019	18.70	28950	-21.93	20230207	19040	18.70	20231019	33300	-32.13	20221129	19040	18.70	20231019	2.36	N	096530	500	261 억	6280038	N	N	32	N	N
19	20231128	150704	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22700	900	2	4.13	9007241700	401919	164.82	22000	22850	21700	28300	15300	21800	22410.82	12.02	81269	22600	22200	21800	21400	21000	22400	21600	261	6500	500	16560	50	1	52225994	11855	6.51	0.94	12	0.77	3488.00	24104.00	33300	20221129	-31.83	19040	20231019	19.22	28950	-21.59	20230207	19040	19.22	20231019	33300	-31.83	20221129	19040	19.22	20231019	2.36	N	096530	500	261 억	6280038	N	N	1777	N	N
20	20231128	140754	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22750	950	2	4.36	6584444400	295353	121.12	22000	22800	21700	28300	15300	21800	22293.72	12.02	69670	22600	22200	21800	21400	21000	22400	21600	261	6500	500	16560	50	1	52225994	11881	6.52	0.94	12	0.57	3488.00	24104.00	33300	20221129	-31.68	19040	20231019	19.49	28950	-21.42	20230207	19040	19.49	20231019	33300	-31.68	20221129	19040	19.49	20231019	2.36	N	096530	500	261 억	6280038	N	N	1777	N	N
21	20231128	130749	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22150	350	2	1.61	2621421050	119300	48.92	22000	22250	21700	28300	15300	21800	21973.57	12.02	8573	22600	22200	21800	21400	21000	22400	21600	261	6500	500	16560	50	1	52225994	11568	6.35	0.92	12	0.23	3488.00	24104.00	33300	20221129	-33.48	19040	20231019	16.33	28950	-23.49	20230207	19040	16.33	20231019	33300	-33.48	20221129	19040	16.33	20231019	2.36	N	096530	500	261 억	6280038	N	N	1777	N	N
22	20231128	120753	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22000	200	2	0.92	2271952000	103443	42.42	22000	22250	21700	28300	15300	21800	21963.56	12.02	3121	22600	22200	21800	21400	21000	22400	21600	261	6500	500	16560	50	1	52225994	11490	6.31	0.91	12	0.20	3488.00	24104.00	33300	20221129	-33.93	19040	20231019	15.55	28950	-24.01	20230207	19040	15.55	20231019	33300	-33.93	20221129	19040	15.55	20231019	2.36	N	096530	500	261 억	6280038	N	N	1777	N	N
23	20231128	110752	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21950	150	2	0.69	1930443250	87929	36.06	22000	22250	21700	28300	15300	21800	21954.83	12.02	1235	22600	22200	21800	21400	21000	22400	21600	261	6500	500	16560	50	1	52225994	11464	6.29	0.91	12	0.17	3488.00	24104.00	33300	20221129	-34.08	19040	20231019	15.28	28950	-24.18	20230207	19040	15.28	20231019	33300	-34.08	20221129	19040	15.28	20231019	2.36	N	096530	500	261 억	6280038	N	N	1777	N	N
24	20231128	100751	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21900	100	2	0.46	1575274450	71727	29.41	22000	22250	21700	28300	15300	21800	21962.42	12.02	-3858	22600	22200	21800	21400	21000	22400	21600	261	6500	500	16560	50	1	52225994	11437	6.28	0.91	12	0.14	3488.00	24104.00	33300	20221129	-34.23	19040	20231019	15.02	28950	-24.35	20230207	19040	15.02	20231019	33300	-34.23	20221129	19040	15.02	20231019	2.36	N	096530	500	261 억	6280038	N	N	1777	N	N
25	20231128	090749	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22000	200	2	0.92	612025900	27705	11.36	22000	22250	21950	28300	15300	21800	22092.39	12.02	-3927	22600	22200	21800	21400	21000	22400	21600	261	6500	500	16560	50	1	52225994	11490	6.31	0.91	12	0.05	3488.00	24104.00	33300	20221129	-33.93	19040	20231019	15.55	28950	-24.01	20230207	19040	15.55	20231019	33300	-33.93	20221129	19040	15.55	20231019	2.36	N	096530	500	261 억	6280038	N	N	1777	N	N
26	20231127	160748	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21800	350	2	1.63	5220337100	239435	214.49	21400	22200	21400	27850	15050	21450	21802.73	12.00	9023	21950	21700	21550	21300	21150	21625	21225	261	6400	500	16300	50	1	52225994	11385	6.25	0.90	12	0.46	3488.00	24104.00	33300	20221129	-34.53	19040	20231019	14.50	28950	-24.70	20230207	19040	14.50	20231019	33300	-34.53	20221129	19040	14.50	20231019	2.38	N	096530	500	261 억	6266665	N	N	1777	N	N
27	20231127	150750	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21650	200	2	0.93	4881422800	223842	200.52	21400	22200	21400	27850	15050	21450	21807.45	12.00	19559	21950	21700	21550	21300	21150	21625	21225	261	6400	500	16300	50	1	52225994	11307	6.21	0.90	12	0.43	3488.00	24104.00	33300	20221129	-34.98	19040	20231019	13.71	28950	-25.22	20230207	19040	13.71	20231019	33300	-34.98	20221129	19040	13.71	20231019	2.38	N	096530	500	261 억	6266665	N	N	55	N	N
28	20231127	140755	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21950	500	2	2.33	4419581700	202628	181.52	21400	22200	21400	27850	15050	21450	21811.31	12.00	23181	21950	21700	21550	21300	21150	21625	21225	261	6400	500	16300	50	1	52225994	11464	6.29	0.91	12	0.39	3488.00	24104.00	33300	20221129	-34.08	19040	20231019	15.28	28950	-24.18	20230207	19040	15.28	20231019	33300	-34.08	20221129	19040	15.28	20231019	2.38	N	096530	500	261 억	6266665	N	N	55	N	N
29	20231127	130752	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21900	450	2	2.10	2559939800	118244	105.93	21400	21900	21400	27850	15050	21450	21649.64	12.00	11326	21950	21700	21550	21300	21150	21625	21225	261	6400	500	16300	50	1	52225994	11437	6.28	0.91	12	0.23	3488.00	24104.00	33300	20221129	-34.23	19040	20231019	15.02	28950	-24.35	20230207	19040	15.02	20231019	33300	-34.23	20221129	19040	15.02	20231019	2.38	N	096530	500	261 억	6266665	N	N	55	N	N
30	20231127	120755	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21400	-50	5	-0.23	1503233900	69570	62.32	21400	21800	21400	27850	15050	21450	21607.50	12.00	2718	21950	21700	21550	21300	21150	21625	21225	261	6400	500	16300	50	1	52225994	11176	6.14	0.89	12	0.13	3488.00	24104.00	33300	20221129	-35.74	19040	20231019	12.39	28950	-26.08	20230207	19040	12.39	20231019	33300	-35.74	20221129	19040	12.39	20231019	2.38	N	096530	500	261 억	6266665	N	N	55	N	N
31	20231127	110742	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21550	100	2	0.47	1202416400	55547	49.76	21400	21800	21400	27850	15050	21450	21646.83	12.00	4538	21950	21700	21550	21300	21150	21625	21225	261	6400	500	16300	50	1	52225994	11255	6.18	0.89	12	0.11	3488.00	24104.00	33300	20221129	-35.29	19040	20231019	13.18	28950	-25.56	20230207	19040	13.18	20231019	33300	-35.29	20221129	19040	13.18	20231019	2.38	N	096530	500	261 억	6266665	N	N	55	N	N
32	20231127	100741	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21500	50	2	0.23	938219550	43262	38.76	21400	21800	21400	27850	15050	21450	21686.92	12.00	4177	21950	21700	21550	21300	21150	21625	21225	261	6400	500	16300	50	1	52225994	11229	6.16	0.89	12	0.08	3488.00	24104.00	33300	20221129	-35.44	19040	20231019	12.92	28950	-25.73	20230207	19040	12.92	20231019	33300	-35.44	20221129	19040	12.92	20231019	2.38	N	096530	500	261 억	6266665	N	N	55	N	N
33	20231127	090745	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21800	350	2	1.63	387671550	17878	16.02	21400	21800	21400	27850	15050	21450	21684.28	12.00	7673	21950	21700	21550	21300	21150	21625	21225	261	6400	500	16300	50	1	52225994	11385	6.25	0.90	12	0.03	3488.00	24104.00	33300	20221129	-34.53	19040	20231019	14.50	28950	-24.70	20230207	19040	14.50	20231019	33300	-34.53	20221129	19040	14.50	20231019	2.38	N	096530	500	261 억	6266665	N	N	55	N	N
34	20231124	160737	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	0	3	0.00	2394971250	111025	120.52	21550	21800	21400	27850	15050	21450	21571.73	12.01	-4469	21683	21566	21333	21216	20983	21625	21275	261	6400	500	16300	50	1	52225994	11202	6.15	0.89	12	0.21	3488.00	24104.00	33300	20221129	-35.59	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	33300	-35.59	20221129	19040	12.66	20231019	2.37	N	096530	500	261 억	6269854	N	N	55	N	N
35	20231124	150746	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21500	50	2	0.23	2245669400	104068	112.97	21550	21800	21450	27850	15050	21450	21578.87	12.01	-4073	21683	21566	21333	21216	20983	21625	21275	261	6400	500	16300	50	1	52225994	11229	6.16	0.89	12	0.20	3488.00	24104.00	33300	20221129	-35.44	19040	20231019	12.92	28950	-25.73	20230207	19040	12.92	20231019	33300	-35.44	20221129	19040	12.92	20231019	2.37	N	096530	500	261 억	6269854	N	N	958	N	N
36	20231124	140747	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21550	100	2	0.47	2035000450	94264	102.33	21550	21800	21450	27850	15050	21450	21588.31	12.01	-3647	21683	21566	21333	21216	20983	21625	21275	261	6400	500	16300	50	1	52225994	11255	6.18	0.89	12	0.18	3488.00	24104.00	33300	20221129	-35.29	19040	20231019	13.18	28950	-25.56	20230207	19040	13.18	20231019	33300	-35.29	20221129	19040	13.18	20231019	2.37	N	096530	500	261 억	6269854	N	N	958	N	N
37	20231124	130742	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21550	100	2	0.47	1845577150	85463	92.77	21550	21800	21450	27850	15050	21450	21595.04	12.01	-3130	21683	21566	21333	21216	20983	21625	21275	261	6400	500	16300	50	1	52225994	11255	6.18	0.89	12	0.16	3488.00	24104.00	33300	20221129	-35.29	19040	20231019	13.18	28950	-25.56	20230207	19040	13.18	20231019	33300	-35.29	20221129	19040	13.18	20231019	2.37	N	096530	500	261 억	6269854	N	N	958	N	N
38	20231124	120747	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21600	150	2	0.70	1565242550	72463	78.66	21550	21800	21450	27850	15050	21450	21600.58	12.01	-3151	21683	21566	21333	21216	20983	21625	21275	261	6400	500	16300	50	1	52225994	11281	6.19	0.90	12	0.14	3488.00	24104.00	33300	20221129	-35.14	19040	20231019	13.45	28950	-25.39	20230207	19040	13.45	20231019	33300	-35.14	20221129	19040	13.45	20231019	2.37	N	096530	500	261 억	6269854	N	N	958	N	N
39	20231124	110743	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21600	150	2	0.70	1292926000	59851	64.97	21550	21800	21450	27850	15050	21450	21602.41	12.01	-7477	21683	21566	21333	21216	20983	21625	21275	261	6400	500	16300	50	1	52225994	11281	6.19	0.90	12	0.11	3488.00	24104.00	33300	20221129	-35.14	19040	20231019	13.45	28950	-25.39	20230207	19040	13.45	20231019	33300	-35.14	20221129	19040	13.45	20231019	2.37	N	096530	500	261 억	6269854	N	N	958	N	N
40	20231124	100743	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21550	100	2	0.47	960910800	44433	48.23	21550	21800	21500	27850	15050	21450	21626.06	12.01	-4885	21683	21566	21333	21216	20983	21625	21275	261	6400	500	16300	50	1	52225994	11255	6.18	0.89	12	0.09	3488.00	24104.00	33300	20221129	-35.29	19040	20231019	13.18	28950	-25.56	20230207	19040	13.18	20231019	33300	-35.29	20221129	19040	13.18	20231019	2.37	N	096530	500	261 억	6269854	N	N	958	N	N
41	20231124	090742	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21550	100	2	0.47	542162850	25030	27.17	21550	21800	21500	27850	15050	21450	21660.52	12.01	-4526	21683	21566	21333	21216	20983	21625	21275	261	6400	500	16300	50	1	52225994	11255	6.18	0.89	12	0.05	3488.00	24104.00	33300	20221129	-35.29	19040	20231019	13.18	28950	-25.56	20230207	19040	13.18	20231019	33300	-35.29	20221129	19040	13.18	20231019	2.37	N	096530	500	261 억	6269854	N	N	958	N	N
42	20231123	160733	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	300	2	1.42	1950862950	91505	73.14	21200	21450	21100	27450	14850	21150	21318.84	11.93	45049	21750	21450	21250	20950	20750	21350	20850	261	6300	500	16070	50	1	52225994	11202	6.15	0.89	12	0.18	3488.00	24104.00	33300	20221129	-35.59	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	33300	-35.59	20221129	19040	12.66	20231019	2.35	N	096530	500	261 억	6228971	N	N	958	N	N
43	20231123	150758	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21350	200	2	0.95	1825127250	85635	68.44	21200	21450	21100	27450	14850	21150	21312.87	11.93	43491	21750	21450	21250	20950	20750	21350	20850	261	6300	500	16070	50	1	52225994	11150	6.12	0.89	12	0.16	3488.00	24104.00	33300	20221129	-35.89	19040	20231019	12.13	28950	-26.25	20230207	19040	12.13	20231019	33300	-35.89	20221129	19040	12.13	20231019	2.35	N	096530	500	261 억	6228971	N	N	314	N	N
44	20231123	140754	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21400	250	2	1.18	1576968050	74040	59.18	21200	21450	21100	27450	14850	21150	21298.87	11.93	38619	21750	21450	21250	20950	20750	21350	20850	261	6300	500	16070	50	1	52225994	11176	6.14	0.89	12	0.14	3488.00	24104.00	33300	20221129	-35.74	19040	20231019	12.39	28950	-26.08	20230207	19040	12.39	20231019	33300	-35.74	20221129	19040	12.39	20231019	2.35	N	096530	500	261 억	6228971	N	N	314	N	N
45	20231123	130755	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21300	150	2	0.71	1288276350	60532	48.38	21200	21450	21100	27450	14850	21150	21282.57	11.93	32536	21750	21450	21250	20950	20750	21350	20850	261	6300	500	16070	50	1	52225994	11124	6.11	0.88	12	0.12	3488.00	24104.00	33300	20221129	-36.04	19040	20231019	11.87	28950	-26.42	20230207	19040	11.87	20231019	33300	-36.04	20221129	19040	11.87	20231019	2.35	N	096530	500	261 억	6228971	N	N	314	N	N
46	20231123	120744	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21300	150	2	0.71	1088279550	51148	40.88	21200	21450	21100	27450	14850	21150	21277.07	11.93	27436	21750	21450	21250	20950	20750	21350	20850	261	6300	500	16070	50	1	52225994	11124	6.11	0.88	12	0.10	3488.00	24104.00	33300	20221129	-36.04	19040	20231019	11.87	28950	-26.42	20230207	19040	11.87	20231019	33300	-36.04	20221129	19040	11.87	20231019	2.35	N	096530	500	261 억	6228971	N	N	314	N	N
47	20231123	110802	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21250	100	2	0.47	771885350	36325	29.03	21200	21350	21100	27450	14850	21150	21249.42	11.93	17176	21750	21450	21250	20950	20750	21350	20850	261	6300	500	16070	50	1	52225994	11098	6.09	0.88	12	0.07	3488.00	24104.00	33300	20221129	-36.19	19040	20231019	11.61	28950	-26.60	20230207	19040	11.61	20231019	33300	-36.19	20221129	19040	11.61	20231019	2.35	N	096530	500	261 억	6228971	N	N	314	N	N
48	20231123	100745	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21300	150	2	0.71	441054100	20758	16.59	21200	21350	21100	27450	14850	21150	21247.43	11.93	9730	21750	21450	21250	20950	20750	21350	20850	261	6300	500	16070	50	1	52225994	11124	6.11	0.88	12	0.04	3488.00	24104.00	33300	20221129	-36.04	19040	20231019	11.87	28950	-26.42	20230207	19040	11.87	20231019	33300	-36.04	20221129	19040	11.87	20231019	2.35	N	096530	500	261 억	6228971	N	N	314	N	N
49	20231123	090741	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21150	0	3	0.00	74671300	3531	2.82	21200	21200	21100	27450	14850	21150	21147.35	11.93	-503	21750	21450	21250	20950	20750	21350	20850	261	6300	500	16070	50	1	52225994	11046	6.06	0.88	12	0.01	3488.00	24104.00	33300	20221129	-36.49	19040	20231019	11.08	28950	-26.94	20230207	19040	11.08	20231019	33300	-36.49	20221129	19040	11.08	20231019	2.35	N	096530	500	261 억	6228971	N	N	314	N	N
50	20231122	160716	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21150	-400	5	-1.86	2637993250	124515	171.86	21350	21550	21050	28000	15100	21550	21186.28	11.94	-2653	21783	21666	21533	21416	21283	21600	21350	261	6450	500	16370	50	1	52225994	11046	6.06	0.88	12	0.24	3488.00	24104.00	33300	20221129	-36.49	19040	20231019	11.08	28950	-26.94	20230207	19040	11.08	20231019	33300	-36.49	20221129	19040	11.08	20231019	2.38	N	096530	500	261 억	6233534	N	N	314	N	N
51	20231122	150729	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21200	-350	5	-1.62	2452133200	115730	159.73	21350	21550	21050	28000	15100	21550	21188.40	11.94	-4662	21783	21666	21533	21416	21283	21600	21350	261	6450	500	16370	50	1	52225994	11072	6.08	0.88	12	0.22	3488.00	24104.00	33300	20221129	-36.34	19040	20231019	11.34	28950	-26.77	20230207	19040	11.34	20231019	33300	-36.34	20221129	19040	11.34	20231019	2.38	N	096530	500	261 억	6233534	N	N	611	N	N
52	20231122	140722	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21200	-350	5	-1.62	2188004700	103275	142.54	21350	21550	21050	28000	15100	21550	21186.20	11.94	-8477	21783	21666	21533	21416	21283	21600	21350	261	6450	500	16370	50	1	52225994	11072	6.08	0.88	12	0.20	3488.00	24104.00	33300	20221129	-36.34	19040	20231019	11.34	28950	-26.77	20230207	19040	11.34	20231019	33300	-36.34	20221129	19040	11.34	20231019	2.38	N	096530	500	261 억	6233534	N	N	611	N	N
53	20231122	130749	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21200	-350	5	-1.62	1929729400	91100	125.74	21350	21550	21050	28000	15100	21550	21182.54	11.94	-10256	21783	21666	21533	21416	21283	21600	21350	261	6450	500	16370	50	1	52225994	11072	6.08	0.88	12	0.17	3488.00	24104.00	33300	20221129	-36.34	19040	20231019	11.34	28950	-26.77	20230207	19040	11.34	20231019	33300	-36.34	20221129	19040	11.34	20231019	2.38	N	096530	500	261 억	6233534	N	N	611	N	N
54	20231122	120751	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21100	-450	5	-2.09	1619218850	76409	105.46	21350	21550	21050	28000	15100	21550	21191.47	11.94	-11934	21783	21666	21533	21416	21283	21600	21350	261	6450	500	16370	50	1	52225994	11020	6.05	0.88	12	0.15	3488.00	24104.00	33300	20221129	-36.64	19040	20231019	10.82	28950	-27.12	20230207	19040	10.82	20231019	33300	-36.64	20221129	19040	10.82	20231019	2.38	N	096530	500	261 억	6233534	N	N	611	N	N
55	20231122	110826	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21100	-450	5	-2.09	1471869450	69415	95.81	21350	21550	21050	28000	15100	21550	21203.91	11.94	-8831	21783	21666	21533	21416	21283	21600	21350	261	6450	500	16370	50	1	52225994	11020	6.05	0.88	12	0.13	3488.00	24104.00	33300	20221129	-36.64	19040	20231019	10.82	28950	-27.12	20230207	19040	10.82	20231019	33300	-36.64	20221129	19040	10.82	20231019	2.38	N	096530	500	261 억	6233534	N	N	611	N	N
56	20231122	100803	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21150	-400	5	-1.86	924521750	43474	60.00	21350	21550	21100	28000	15100	21550	21266.08	11.94	-10025	21783	21666	21533	21416	21283	21600	21350	261	6450	500	16370	50	1	52225994	11046	6.06	0.88	12	0.08	3488.00	24104.00	33300	20221129	-36.49	19040	20231019	11.08	28950	-26.94	20230207	19040	11.08	20231019	33300	-36.49	20221129	19040	11.08	20231019	2.38	N	096530	500	261 억	6233534	N	N	611	N	N
57	20231122	090724	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21400	-150	5	-0.70	134992550	6308	8.71	21350	21550	21350	28000	15100	21550	21400.21	11.94	483	21783	21666	21533	21416	21283	21600	21350	261	6450	500	16370	50	1	52225994	11176	6.14	0.89	12	0.01	3488.00	24104.00	33300	20221129	-35.74	19040	20231019	12.39	28950	-26.08	20230207	19040	12.39	20231019	33300	-35.74	20221129	19040	12.39	20231019	2.38	N	096530	500	261 억	6233534	N	N	611	N	N
58	20231121	160727	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21550	-100	5	-0.46	1543829600	71722	76.37	21650	21650	21400	28100	15200	21650	21525.03	11.92	4637	22016	21832	21516	21332	21016	21925	21425	261	6450	500	16450	50	1	52225994	11255	6.18	0.89	12	0.14	3488.00	24104.00	33600	20221117	-35.86	19040	20231019	13.18	28950	-25.56	20230207	19040	13.18	20231019	33300	-35.29	20221129	19040	13.18	20231019	2.37	N	096530	500	261 억	6227161	N	N	611	N	N
59	20231121	150726	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21650	0	3	0.00	1390694450	64628	68.82	21650	21650	21400	28100	15200	21650	21518.32	11.92	3508	22016	21832	21516	21332	21016	21925	21425	261	6450	500	16450	50	1	52225994	11307	6.21	0.90	12	0.12	3488.00	24104.00	33600	20221117	-35.57	19040	20231019	13.71	28950	-25.22	20230207	19040	13.71	20231019	33300	-34.98	20221129	19040	13.71	20231019	2.37	N	096530	500	261 억	6227161	N	N	697	N	N
60	20231121	140719	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21550	-100	5	-0.46	1083476450	50380	53.65	21650	21650	21400	28100	15200	21650	21505.90	11.92	-1122	22016	21832	21516	21332	21016	21925	21425	261	6450	500	16450	50	1	52225994	11255	6.18	0.89	12	0.10	3488.00	24104.00	33600	20221117	-35.86	19040	20231019	13.18	28950	-25.56	20230207	19040	13.18	20231019	33300	-35.29	20221129	19040	13.18	20231019	2.37	N	096530	500	261 억	6227161	N	N	697	N	N
61	20231121	130713	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21600	-50	5	-0.23	837958800	38971	41.50	21650	21650	21400	28100	15200	21650	21501.87	11.92	158	22016	21832	21516	21332	21016	21925	21425	261	6450	500	16450	50	1	52225994	11281	6.19	0.90	12	0.07	3488.00	24104.00	33600	20221117	-35.71	19040	20231019	13.45	28950	-25.39	20230207	19040	13.45	20231019	33300	-35.14	20221129	19040	13.45	20231019	2.37	N	096530	500	261 억	6227161	N	N	697	N	N
62	20231121	120711	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21550	-100	5	-0.46	707440050	32920	35.06	21650	21650	21400	28100	15200	21650	21489.37	11.92	-504	22016	21832	21516	21332	21016	21925	21425	261	6450	500	16450	50	1	52225994	11255	6.18	0.89	12	0.06	3488.00	24104.00	33600	20221117	-35.86	19040	20231019	13.18	28950	-25.56	20230207	19040	13.18	20231019	33300	-35.29	20221129	19040	13.18	20231019	2.37	N	096530	500	261 억	6227161	N	N	697	N	N
63	20231121	110710	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21550	-100	5	-0.46	617528900	28742	30.61	21650	21650	21400	28100	15200	21650	21484.88	11.92	525	22016	21832	21516	21332	21016	21925	21425	261	6450	500	16450	50	1	52225994	11255	6.18	0.89	12	0.06	3488.00	24104.00	33600	20221117	-35.86	19040	20231019	13.18	28950	-25.56	20230207	19040	13.18	20231019	33300	-35.29	20221129	19040	13.18	20231019	2.37	N	096530	500	261 억	6227161	N	N	697	N	N
64	20231121	100653	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	-200	5	-0.92	432833750	20160	21.47	21650	21650	21400	28100	15200	21650	21469.36	11.92	-1617	22016	21832	21516	21332	21016	21925	21425	261	6450	500	16450	50	1	52225994	11202	6.15	0.89	12	0.04	3488.00	24104.00	33600	20221117	-36.16	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	33300	-35.59	20221129	19040	12.66	20231019	2.37	N	096530	500	261 억	6227161	N	N	697	N	N
65	20231121	090703	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21550	-100	5	-0.46	48642100	2250	2.40	21650	21650	21550	28100	15200	21650	21617.81	11.92	-418	22016	21832	21516	21332	21016	21925	21425	261	6450	500	16450	50	1	52225994	11255	6.18	0.89	12	0.00	3488.00	24104.00	33600	20221117	-35.86	19040	20231019	13.18	28950	-25.56	20230207	19040	13.18	20231019	33300	-35.29	20221129	19040	13.18	20231019	2.37	N	096530	500	261 억	6227161	N	N	697	N	N
66	20231120	160708	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21650	350	2	1.64	2019502100	93584	97.07	21350	21700	21200	27650	14950	21300	21579.30	11.88	21531	21866	21582	21416	21132	20966	21500	21050	261	6350	500	16180	50	1	52225994	11307	6.21	0.90	12	0.18	3488.00	24104.00	35700	20221116	-39.36	19040	20231019	13.71	28950	-25.22	20230207	19040	13.71	20231019	33300	-34.98	20221129	19040	13.71	20231019	2.39	N	096530	500	261 억	6204978	N	N	697	N	N
67	20231120	150714	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21650	350	2	1.64	1818063550	84292	87.43	21350	21700	21200	27650	14950	21300	21568.64	11.88	16712	21866	21582	21416	21132	20966	21500	21050	261	6350	500	16180	50	1	52225994	11307	6.21	0.90	12	0.16	3488.00	24104.00	35700	20221116	-39.36	19040	20231019	13.71	28950	-25.22	20230207	19040	13.71	20231019	33300	-34.98	20221129	19040	13.71	20231019	2.39	N	096530	500	261 억	6204978	N	N	961	N	N
68	20231120	140713	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21600	300	2	1.41	1549348700	71882	74.56	21350	21700	21200	27650	14950	21300	21554.06	11.88	14293	21866	21582	21416	21132	20966	21500	21050	261	6350	500	16180	50	1	52225994	11281	6.19	0.90	12	0.14	3488.00	24104.00	35700	20221116	-39.50	19040	20231019	13.45	28950	-25.39	20230207	19040	13.45	20231019	33300	-35.14	20221129	19040	13.45	20231019	2.39	N	096530	500	261 억	6204978	N	N	961	N	N
69	20231120	130708	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21600	300	2	1.41	1150340150	53434	55.42	21350	21650	21200	27650	14950	21300	21528.24	11.88	14444	21866	21582	21416	21132	20966	21500	21050	261	6350	500	16180	50	1	52225994	11281	6.19	0.90	12	0.10	3488.00	24104.00	35700	20221116	-39.50	19040	20231019	13.45	28950	-25.39	20230207	19040	13.45	20231019	33300	-35.14	20221129	19040	13.45	20231019	2.39	N	096530	500	261 억	6204978	N	N	961	N	N
70	20231120	120709	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21600	300	2	1.41	896989350	41702	43.26	21350	21650	21200	27650	14950	21300	21509.50	11.88	12697	21866	21582	21416	21132	20966	21500	21050	261	6350	500	16180	50	1	52225994	11281	6.19	0.90	12	0.08	3488.00	24104.00	35700	20221116	-39.50	19040	20231019	13.45	28950	-25.39	20230207	19040	13.45	20231019	33300	-35.14	20221129	19040	13.45	20231019	2.39	N	096530	500	261 억	6204978	N	N	961	N	N
71	20231120	110708	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21600	300	2	1.41	697442800	32460	33.67	21350	21650	21200	27650	14950	21300	21486.22	11.88	12212	21866	21582	21416	21132	20966	21500	21050	261	6350	500	16180	50	1	52225994	11281	6.19	0.90	12	0.06	3488.00	24104.00	35700	20221116	-39.50	19040	20231019	13.45	28950	-25.39	20230207	19040	13.45	20231019	33300	-35.14	20221129	19040	13.45	20231019	2.39	N	096530	500	261 억	6204978	N	N	961	N	N
72	20231120	100705	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21500	200	2	0.94	324376050	15134	15.70	21350	21550	21200	27650	14950	21300	21433.60	11.88	3399	21866	21582	21416	21132	20966	21500	21050	261	6350	500	16180	50	1	52225994	11229	6.16	0.89	12	0.03	3488.00	24104.00	35700	20221116	-39.78	19040	20231019	12.92	28950	-25.73	20230207	19040	12.92	20231019	33300	-35.44	20221129	19040	12.92	20231019	2.39	N	096530	500	261 억	6204978	N	N	961	N	N
73	20231120	090712	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21300	0	3	0.00	70841400	3323	3.45	21350	21400	21200	27650	14950	21300	21318.51	11.88	-818	21866	21582	21416	21132	20966	21500	21050	261	6350	500	16180	50	1	52225994	11124	6.11	0.88	12	0.01	3488.00	24104.00	35700	20221116	-40.34	19040	20231019	11.87	28950	-26.42	20230207	19040	11.87	20231019	33300	-36.04	20221129	19040	11.87	20231019	2.39	N	096530	500	261 억	6204978	N	N	961	N	N
74	20231117	160726	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21300	-200	5	-0.93	2060946250	96122	85.87	21350	21700	21250	27950	15050	21500	21441.89	11.82	21790	21866	21682	21366	21182	20866	21775	21275	261	6450	500	16340	50	1	52225994	11124	6.11	0.88	12	0.18	3488.00	24104.00	35700	20221116	-40.34	19040	20231019	11.87	28950	-26.42	20230207	19040	11.87	20231019	33600	-36.61	20221117	19040	11.87	20231019	2.36	N	096530	500	261 억	6174412	N	N	961	N	N
75	20231117	150730	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21250	-250	5	-1.16	1860372400	86707	77.46	21350	21700	21250	27950	15050	21500	21455.85	11.82	21214	21866	21682	21366	21182	20866	21775	21275	261	6450	500	16340	50	1	52225994	11098	6.09	0.88	12	0.17	3488.00	24104.00	35700	20221116	-40.48	19040	20231019	11.61	28950	-26.60	20230207	19040	11.61	20231019	33600	-36.76	20221117	19040	11.61	20231019	2.36	N	096530	500	261 억	6174412	N	N	490	N	N
76	20231117	140727	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21400	-100	5	-0.47	1523125750	70889	63.33	21350	21700	21350	27950	15050	21500	21486.07	11.82	22402	21866	21682	21366	21182	20866	21775	21275	261	6450	500	16340	50	1	52225994	11176	6.14	0.89	12	0.14	3488.00	24104.00	35700	20221116	-40.06	19040	20231019	12.39	28950	-26.08	20230207	19040	12.39	20231019	33600	-36.31	20221117	19040	12.39	20231019	2.36	N	096530	500	261 억	6174412	N	N	490	N	N
77	20231117	130726	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21500	0	3	0.00	1324963400	61635	55.06	21350	21700	21350	27950	15050	21500	21496.93	11.82	22372	21866	21682	21366	21182	20866	21775	21275	261	6450	500	16340	50	1	52225994	11229	6.16	0.89	12	0.12	3488.00	24104.00	35700	20221116	-39.78	19040	20231019	12.92	28950	-25.73	20230207	19040	12.92	20231019	33600	-36.01	20221117	19040	12.92	20231019	2.36	N	096530	500	261 억	6174412	N	N	490	N	N
78	20231117	120727	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	-50	5	-0.23	1224530650	56953	50.88	21350	21700	21350	27950	15050	21500	21500.72	11.82	20945	21866	21682	21366	21182	20866	21775	21275	261	6450	500	16340	50	1	52225994	11202	6.15	0.89	12	0.11	3488.00	24104.00	35700	20221116	-39.92	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	33600	-36.16	20221117	19040	12.66	20231019	2.36	N	096530	500	261 억	6174412	N	N	490	N	N
79	20231117	110729	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21500	0	3	0.00	1018876500	47382	42.33	21350	21700	21350	27950	15050	21500	21503.45	11.82	20779	21866	21682	21366	21182	20866	21775	21275	261	6450	500	16340	50	1	52225994	11229	6.16	0.89	12	0.09	3488.00	24104.00	35700	20221116	-39.78	19040	20231019	12.92	28950	-25.73	20230207	19040	12.92	20231019	33600	-36.01	20221117	19040	12.92	20231019	2.36	N	096530	500	261 억	6174412	N	N	490	N	N
80	20231117	100727	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	-50	5	-0.23	532678850	24826	22.18	21350	21600	21350	27950	15050	21500	21456.49	11.82	6518	21866	21682	21366	21182	20866	21775	21275	261	6450	500	16340	50	1	52225994	11202	6.15	0.89	12	0.05	3488.00	24104.00	35700	20221116	-39.92	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	33600	-36.16	20221117	19040	12.66	20231019	2.36	N	096530	500	261 억	6174412	N	N	490	N	N
81	20231117	090729	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21550	50	2	0.23	68321750	3191	2.85	21350	21600	21350	27950	15050	21500	21410.76	11.82	-902	21866	21682	21366	21182	20866	21775	21275	261	6450	500	16340	50	1	52225994	11255	6.18	0.89	12	0.01	3488.00	24104.00	35700	20221116	-39.64	19040	20231019	13.18	28950	-25.56	20230207	19040	13.18	20231019	33600	-35.86	20221117	19040	13.18	20231019	2.36	N	096530	500	261 억	6174412	N	N	490	N	N
82	20231116	160728	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	300	2	1.42	2106709050	98616	49.61	21150	21550	21050	27450	14850	21150	21362.75	11.74	24062	21750	21450	21300	21000	20850	21375	20925	261	6300	500	16070	50	1	52225994	11202	6.15	0.89	12	0.19	3488.00	24104.00	35700	20221116	-39.92	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	35700	-39.92	20221116	19040	12.66	20231019	2.37	N	096530	500	261 억	6132481	N	N	2109	N	N
83	20231116	150723	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21350	200	2	0.95	1919009950	89847	45.20	21150	21550	21050	27450	14850	21150	21358.64	11.74	23765	21750	21450	21300	21000	20850	21375	20925	261	6300	500	16070	50	1	52225994	11150	6.12	0.89	12	0.17	3488.00	24104.00	35700	20221116	-40.20	19040	20231019	12.13	28950	-26.25	20230207	19040	12.13	20231019	35700	-40.20	20221116	19040	12.13	20231019	2.37	N	096530	500	261 억	6132481	N	N	2109	N	N
84	20231116	140702	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	300	2	1.42	1760616100	82437	41.47	21150	21550	21050	27450	14850	21150	21357.11	11.74	22143	21750	21450	21300	21000	20850	21375	20925	261	6300	500	16070	50	1	52225994	11202	6.15	0.89	12	0.16	3488.00	24104.00	35700	20221116	-39.92	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	35700	-39.92	20221116	19040	12.66	20231019	2.37	N	096530	500	261 억	6132481	N	N	2109	N	N
85	20231116	130722	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	300	2	1.42	1463204800	68602	34.51	21150	21550	21050	27450	14850	21150	21328.89	11.74	19277	21750	21450	21300	21000	20850	21375	20925	261	6300	500	16070	50	1	52225994	11202	6.15	0.89	12	0.13	3488.00	24104.00	35700	20221116	-39.92	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	35700	-39.92	20221116	19040	12.66	20231019	2.37	N	096530	500	261 억	6132481	N	N	2109	N	N
86	20231116	120724	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21400	250	2	1.18	918972050	43220	21.74	21150	21450	21050	27450	14850	21150	21262.66	11.74	10188	21750	21450	21300	21000	20850	21375	20925	261	6300	500	16070	50	1	52225994	11176	6.14	0.89	12	0.08	3488.00	24104.00	35700	20221116	-40.06	19040	20231019	12.39	28950	-26.08	20230207	19040	12.39	20231019	35700	-40.06	20221116	19040	12.39	20231019	2.37	N	096530	500	261 억	6132481	N	N	2109	N	N
87	20231116	110722	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21300	150	2	0.71	634926250	29907	15.04	21150	21400	21050	27450	14850	21150	21230.02	11.74	4333	21750	21450	21300	21000	20850	21375	20925	261	6300	500	16070	50	1	52225994	11124	6.11	0.88	12	0.06	3488.00	24104.00	35700	20221116	-40.34	19040	20231019	11.87	28950	-26.42	20230207	19040	11.87	20231019	35700	-40.34	20221116	19040	11.87	20231019	2.37	N	096530	500	261 억	6132481	N	N	2109	N	N
88	20231116	100723	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21300	150	2	0.71	87705250	4128	2.08	21150	21350	21150	27450	14850	21150	21246.43	11.74	-2257	21750	21450	21300	21000	20850	21375	20925	261	6300	500	16070	50	1	52225994	11124	6.11	0.88	12	0.01	3488.00	24104.00	35700	20221116	-40.34	19040	20231019	11.87	28950	-26.42	20230207	19040	11.87	20231019	35700	-40.34	20221116	19040	11.87	20231019	2.37	N	096530	500	261 억	6132481	N	N	2109	N	N
89	20231116	090724	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21150	0	3	0.00	0	0	0.00	0	0	0	27450	14850	21150	0.00	11.74	0	21750	21450	21300	21000	20850	21375	20925	261	6300	500	16070	50	1	52225994	11046	6.06	0.88	12	0.00	3488.00	24104.00	35700	20221116	-40.76	19040	20231019	11.08	28950	-26.94	20230207	19040	11.08	20231019	35700	-40.76	20221116	19040	11.08	20231019	2.37	N	096530	500	261 억	6132481	N	N	2109	N	N
90	20231115	160636	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21150	-200	5	-0.94	4213072600	197649	245.19	21550	21600	21150	27750	14950	21350	21316.49	11.71	8366	21816	21582	21366	21132	20916	21700	21250	261	6400	500	16220	50	1	52225994	11046	6.06	0.88	12	0.38	3488.00	24104.00	35700	20221116	-40.76	19040	20231019	11.08	28950	-26.94	20230207	19040	11.08	20231019	35700	-40.76	20221116	19040	11.08	20231019	2.38	N	096530	500	261 억	6113172	N	N	2109	N	N
91	20231115	150733	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21250	-100	5	-0.47	3438784000	161095	199.84	21550	21600	21200	27750	14950	21350	21346.31	11.71	8903	21816	21582	21366	21132	20916	21700	21250	261	6400	500	16220	50	1	52225994	11098	6.09	0.88	12	0.31	3488.00	24104.00	35700	20221116	-40.48	19040	20231019	11.61	28950	-26.60	20230207	19040	11.61	20231019	35700	-40.48	20221116	19040	11.61	20231019	2.38	N	096530	500	261 억	6113172	N	N	9840	N	N
92	20231115	140731	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21350	0	3	0.00	2823061700	132184	163.98	21550	21600	21200	27750	14950	21350	21357.06	11.71	10696	21816	21582	21366	21132	20916	21700	21250	261	6400	500	16220	50	1	52225994	11150	6.12	0.89	12	0.25	3488.00	24104.00	35700	20221116	-40.20	19040	20231019	12.13	28950	-26.25	20230207	19040	12.13	20231019	35700	-40.20	20221116	19040	12.13	20231019	2.38	N	096530	500	261 억	6113172	N	N	9840	N	N
93	20231115	130733	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21300	-50	5	-0.23	2223893050	104027	129.05	21550	21600	21200	27750	14950	21350	21378.04	11.71	7775	21816	21582	21366	21132	20916	21700	21250	261	6400	500	16220	50	1	52225994	11124	6.11	0.88	12	0.20	3488.00	24104.00	35700	20221116	-40.34	19040	20231019	11.87	28950	-26.42	20230207	19040	11.87	20231019	35700	-40.34	20221116	19040	11.87	20231019	2.38	N	096530	500	261 억	6113172	N	N	9840	N	N
94	20231115	120735	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21400	50	2	0.23	1792521000	83771	103.92	21550	21600	21200	27750	14950	21350	21397.87	11.71	7169	21816	21582	21366	21132	20916	21700	21250	261	6400	500	16220	50	1	52225994	11176	6.14	0.89	12	0.16	3488.00	24104.00	35700	20221116	-40.06	19040	20231019	12.39	28950	-26.08	20230207	19040	12.39	20231019	35700	-40.06	20221116	19040	12.39	20231019	2.38	N	096530	500	261 억	6113172	N	N	9840	N	N
95	20231115	110742	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21350	0	3	0.00	1579882050	73810	91.56	21550	21600	21200	27750	14950	21350	21404.72	11.71	3101	21816	21582	21366	21132	20916	21700	21250	261	6400	500	16220	50	1	52225994	11150	6.12	0.89	12	0.14	3488.00	24104.00	35700	20221116	-40.20	19040	20231019	12.13	28950	-26.25	20230207	19040	12.13	20231019	35700	-40.20	20221116	19040	12.13	20231019	2.38	N	096530	500	261 억	6113172	N	N	9840	N	N
96	20231115	100737	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	100	2	0.47	959124050	44700	55.45	21550	21600	21300	27750	14950	21350	21456.91	11.71	5962	21816	21582	21366	21132	20916	21700	21250	261	6400	500	16220	50	1	52225994	11202	6.15	0.89	12	0.09	3488.00	24104.00	35700	20221116	-39.92	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	35700	-39.92	20221116	19040	12.66	20231019	2.38	N	096530	500	261 억	6113172	N	N	9840	N	N
97	20231115	090728	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21500	150	2	0.70	191178500	8894	11.03	21550	21600	21400	27750	14950	21350	21495.22	11.71	868	21816	21582	21366	21132	20916	21700	21250	261	6400	500	16220	50	1	52225994	11229	6.16	0.89	12	0.02	3488.00	24104.00	35700	20221116	-39.78	19040	20231019	12.92	28950	-25.73	20230207	19040	12.92	20231019	35700	-39.78	20221116	19040	12.92	20231019	2.38	N	096530	500	261 억	6113172	N	N	9840	N	N
98	20231114	160720	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21350	100	2	0.47	1709573500	79843	48.28	21150	21600	21150	27600	14900	21250	21412.80	11.64	25330	22216	21732	21466	20982	20716	21600	20850	261	6350	500	16150	50	1	52225994	11150	6.12	0.89	12	0.15	3488.00	24104.00	35700	20221116	-40.20	19040	20231019	12.13	28950	-26.25	20230207	19040	12.13	20231019	35700	-40.20	20221116	19040	12.13	20231019	2.38	N	096530	500	261 억	6081052	N	N	9840	N	N
99	20231114	150722	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	200	2	0.94	1539145950	71865	43.45	21150	21600	21150	27600	14900	21250	21418.12	11.64	22058	22216	21732	21466	20982	20716	21600	20850	261	6350	500	16150	50	1	52225994	11202	6.15	0.89	12	0.14	3488.00	24104.00	35700	20221116	-39.92	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	35700	-39.92	20221116	19040	12.66	20231019	2.38	N	096530	500	261 억	6081052	N	N	8602	N	N
100	20231114	140721	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21400	150	2	0.71	1380477000	64441	38.97	21150	21600	21150	27600	14900	21250	21423.41	11.64	18388	22216	21732	21466	20982	20716	21600	20850	261	6350	500	16150	50	1	52225994	11176	6.14	0.89	12	0.12	3488.00	24104.00	35700	20221116	-40.06	19040	20231019	12.39	28950	-26.08	20230207	19040	12.39	20231019	35700	-40.06	20221116	19040	12.39	20231019	2.38	N	096530	500	261 억	6081052	N	N	8602	N	N
101	20231114	130723	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	200	2	0.94	1098770900	51263	31.00	21150	21600	21150	27600	14900	21250	21435.43	11.64	13301	22216	21732	21466	20982	20716	21600	20850	261	6350	500	16150	50	1	52225994	11202	6.15	0.89	12	0.10	3488.00	24104.00	35700	20221116	-39.92	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	35700	-39.92	20221116	19040	12.66	20231019	2.38	N	096530	500	261 억	6081052	N	N	8602	N	N
102	20231114	120724	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	200	2	0.94	911574600	42551	25.73	21150	21600	21150	27600	14900	21250	21424.74	11.64	9623	22216	21732	21466	20982	20716	21600	20850	261	6350	500	16150	50	1	52225994	11202	6.15	0.89	12	0.08	3488.00	24104.00	35700	20221116	-39.92	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	35700	-39.92	20221116	19040	12.66	20231019	2.38	N	096530	500	261 억	6081052	N	N	8602	N	N
103	20231114	110731	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	200	2	0.94	691856400	32309	19.54	21150	21600	21150	27600	14900	21250	21415.78	11.64	3585	22216	21732	21466	20982	20716	21600	20850	261	6350	500	16150	50	1	52225994	11202	6.15	0.89	12	0.06	3488.00	24104.00	35700	20221116	-39.92	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	35700	-39.92	20221116	19040	12.66	20231019	2.38	N	096530	500	261 억	6081052	N	N	8602	N	N
104	20231114	100724	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21400	150	2	0.71	473245350	22112	13.37	21150	21600	21150	27600	14900	21250	21404.99	11.64	671	22216	21732	21466	20982	20716	21600	20850	261	6350	500	16150	50	1	52225994	11176	6.14	0.89	12	0.04	3488.00	24104.00	35700	20221116	-40.06	19040	20231019	12.39	28950	-26.08	20230207	19040	12.39	20231019	35700	-40.06	20221116	19040	12.39	20231019	2.38	N	096530	500	261 억	6081052	N	N	8602	N	N
105	20231114	090716	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	200	2	0.94	203306750	9561	5.78	21150	21450	21150	27600	14900	21250	21264.79	11.64	3217	22216	21732	21466	20982	20716	21600	20850	261	6350	500	16150	50	1	52225994	11202	6.15	0.89	12	0.02	3488.00	24104.00	35700	20221116	-39.92	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	35700	-39.92	20221116	19040	12.66	20231019	2.38	N	096530	500	261 억	6081052	N	N	8602	N	N
106	20231113	160711	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21250	-350	5	-1.62	3528020300	164170	94.64	21650	21950	21200	28050	15150	21600	21490.37	11.63	6239	22233	21916	21683	21366	21133	22075	21525	261	6450	500	16410	50	1	52225994	11098	6.09	0.88	12	0.31	3488.00	24104.00	35700	20221116	-40.48	19040	20231019	11.61	28950	-26.60	20230207	19040	11.61	20231019	35700	-40.48	20221116	19040	11.61	20231019	2.40	N	096530	500	261 억	6072306	N	N	8602	N	N
107	20231113	150710	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21200	-400	5	-1.85	3376951250	157058	90.54	21650	21950	21200	28050	15150	21600	21501.30	11.63	5796	22233	21916	21683	21366	21133	22075	21525	261	6450	500	16410	50	1	52225994	11072	6.08	0.88	12	0.30	3488.00	24104.00	35700	20221116	-40.62	19040	20231019	11.34	28950	-26.77	20230207	19040	11.34	20231019	35700	-40.62	20221116	19040	11.34	20231019	2.40	N	096530	500	261 억	6072306	N	N	124	N	N
108	20231113	140708	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21300	-300	5	-1.39	2775196600	128775	74.24	21650	21950	21250	28050	15150	21600	21550.74	11.63	-51	22233	21916	21683	21366	21133	22075	21525	261	6450	500	16410	50	1	52225994	11124	6.11	0.88	12	0.25	3488.00	24104.00	35700	20221116	-40.34	19040	20231019	11.87	28950	-26.42	20230207	19040	11.87	20231019	35700	-40.34	20221116	19040	11.87	20231019	2.40	N	096530	500	261 억	6072306	N	N	124	N	N
109	20231113	130707	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21400	-200	5	-0.93	2295513550	106273	61.27	21650	21950	21300	28050	15150	21600	21600.16	11.63	-2877	22233	21916	21683	21366	21133	22075	21525	261	6450	500	16410	50	1	52225994	11176	6.14	0.89	12	0.20	3488.00	24104.00	35700	20221116	-40.06	19040	20231019	12.39	28950	-26.08	20230207	19040	12.39	20231019	35700	-40.06	20221116	19040	12.39	20231019	2.40	N	096530	500	261 억	6072306	N	N	124	N	N
110	20231113	120707	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21400	-200	5	-0.93	1931484750	89246	51.45	21650	21950	21350	28050	15150	21600	21642.26	11.63	-2333	22233	21916	21683	21366	21133	22075	21525	261	6450	500	16410	50	1	52225994	11176	6.14	0.89	12	0.17	3488.00	24104.00	35700	20221116	-40.06	19040	20231019	12.39	28950	-26.08	20230207	19040	12.39	20231019	35700	-40.06	20221116	19040	12.39	20231019	2.40	N	096530	500	261 억	6072306	N	N	124	N	N
111	20231113	110705	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21550	-50	5	-0.23	1512839450	69731	40.20	21650	21950	21450	28050	15150	21600	21695.37	11.63	1850	22233	21916	21683	21366	21133	22075	21525	261	6450	500	16410	50	1	52225994	11255	6.18	0.89	12	0.13	3488.00	24104.00	35700	20221116	-39.64	19040	20231019	13.18	28950	-25.56	20230207	19040	13.18	20231019	35700	-39.64	20221116	19040	13.18	20231019	2.40	N	096530	500	261 억	6072306	N	N	124	N	N
112	20231113	100704	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21750	150	2	0.69	913692850	41958	24.19	21650	21950	21550	28050	15150	21600	21776.38	11.63	5135	22233	21916	21683	21366	21133	22075	21525	261	6450	500	16410	50	1	52225994	11359	6.24	0.90	12	0.08	3488.00	24104.00	35700	20221116	-39.08	19040	20231019	14.23	28950	-24.87	20230207	19040	14.23	20231019	35700	-39.08	20221116	19040	14.23	20231019	2.40	N	096530	500	261 억	6072306	N	N	124	N	N
113	20231113	090710	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21800	200	2	0.93	319106900	14670	8.46	21650	21900	21550	28050	15150	21600	21752.38	11.63	-3823	22233	21916	21683	21366	21133	22075	21525	261	6450	500	16410	50	1	52225994	11385	6.25	0.90	12	0.03	3488.00	24104.00	35700	20221116	-38.94	19040	20231019	14.50	28950	-24.70	20230207	19040	14.50	20231019	35700	-38.94	20221116	19040	14.50	20231019	2.40	N	096530	500	261 억	6072306	N	N	124	N	N
114	20231110	160724	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21600	-250	5	-1.14	3606620450	166391	71.17	21500	22000	21450	28400	15300	21850	21675.70	11.59	20080	22283	22066	21633	21416	20983	22175	21525	261	6550	500	16600	50	1	52225994	11281	6.19	0.90	12	0.32	3488.00	24104.00	35700	20221116	-39.50	19040	20231019	13.45	28950	-25.39	20230207	19040	13.45	20231019	35700	-39.50	20221116	19040	13.45	20231019	2.40	N	096530	500	261 억	6051898	N	N	124	N	N
115	20231110	150720	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21650	-200	5	-0.92	3297385400	152103	65.06	21500	22000	21450	28400	15300	21850	21678.63	11.59	19311	22283	22066	21633	21416	20983	22175	21525	261	6550	500	16600	50	1	52225994	11307	6.21	0.90	12	0.29	3488.00	24104.00	35700	20221116	-39.36	19040	20231019	13.71	28950	-25.22	20230207	19040	13.71	20231019	35700	-39.36	20221116	19040	13.71	20231019	2.40	N	096530	500	261 억	6051898	N	N	180	N	N
116	20231110	140712	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21750	-100	5	-0.46	2814977450	129748	55.50	21500	22000	21450	28400	15300	21850	21695.73	11.59	12658	22283	22066	21633	21416	20983	22175	21525	261	6550	500	16600	50	1	52225994	11359	6.24	0.90	12	0.25	3488.00	24104.00	35700	20221116	-39.08	19040	20231019	14.23	28950	-24.87	20230207	19040	14.23	20231019	35700	-39.08	20221116	19040	14.23	20231019	2.40	N	096530	500	261 억	6051898	N	N	180	N	N
117	20231110	130714	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21750	-100	5	-0.46	2589425050	119349	51.05	21500	22000	21450	28400	15300	21850	21696.24	11.59	12352	22283	22066	21633	21416	20983	22175	21525	261	6550	500	16600	50	1	52225994	11359	6.24	0.90	12	0.23	3488.00	24104.00	35700	20221116	-39.08	19040	20231019	14.23	28950	-24.87	20230207	19040	14.23	20231019	35700	-39.08	20221116	19040	14.23	20231019	2.40	N	096530	500	261 억	6051898	N	N	180	N	N
118	20231110	120716	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21700	-150	5	-0.69	2403060100	110774	47.38	21500	22000	21450	28400	15300	21850	21693.36	11.59	11087	22283	22066	21633	21416	20983	22175	21525	261	6550	500	16600	50	1	52225994	11333	6.22	0.90	12	0.21	3488.00	24104.00	35700	20221116	-39.22	19040	20231019	13.97	28950	-25.04	20230207	19040	13.97	20231019	35700	-39.22	20221116	19040	13.97	20231019	2.40	N	096530	500	261 억	6051898	N	N	180	N	N
119	20231110	110707	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21750	-100	5	-0.46	2150684400	99127	42.40	21500	22000	21450	28400	15300	21850	21696.25	11.59	4190	22283	22066	21633	21416	20983	22175	21525	261	6550	500	16600	50	1	52225994	11359	6.24	0.90	12	0.19	3488.00	24104.00	35700	20221116	-39.08	19040	20231019	14.23	28950	-24.87	20230207	19040	14.23	20231019	35700	-39.08	20221116	19040	14.23	20231019	2.40	N	096530	500	261 억	6051898	N	N	180	N	N
120	20231110	100714	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21500	-350	5	-1.60	1747423600	80474	34.42	21500	22000	21450	28400	15300	21850	21714.14	11.59	-2621	22283	22066	21633	21416	20983	22175	21525	261	6550	500	16600	50	1	52225994	11229	6.16	0.89	12	0.15	3488.00	24104.00	35700	20221116	-39.78	19040	20231019	12.92	28950	-25.73	20230207	19040	12.92	20231019	35700	-39.78	20221116	19040	12.92	20231019	2.40	N	096530	500	261 억	6051898	N	N	180	N	N
121	20231110	090701	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21850	0	3	0.00	598876400	27427	11.73	21500	22000	21450	28400	15300	21850	21835.29	11.59	3104	22283	22066	21633	21416	20983	22175	21525	261	6550	500	16600	50	1	52225994	11411	6.26	0.91	12	0.05	3488.00	24104.00	35700	20221116	-38.80	19040	20231019	14.76	28950	-24.53	20230207	19040	14.76	20231019	35700	-38.80	20221116	19040	14.76	20231019	2.40	N	096530	500	261 억	6051898	N	N	180	N	N
122	20231109	160655	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21850	400	2	1.86	4928607000	228597	85.90	21700	21850	21200	27850	15050	21450	21557.76	11.50	-391	22016	21732	21366	21082	20716	21875	21225	261	6400	500	16300	50	1	52225994	11411	6.26	0.91	12	0.44	3488.00	24104.00	35700	20221116	-38.80	19040	20231019	14.76	28950	-24.53	20230207	19040	14.76	20231019	35700	-38.80	20221116	19040	14.76	20231019	2.44	N	096530	500	261 억	6003534	N	N	180	N	N
123	20231109	150655	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21600	150	2	0.70	3688269250	171672	64.51	21700	21700	21200	27850	15050	21450	21484.40	11.50	16312	22016	21732	21366	21082	20716	21875	21225	261	6400	500	16300	50	1	52225994	11281	6.19	0.90	12	0.33	3488.00	24104.00	35700	20221116	-39.50	19040	20231019	13.45	28950	-25.39	20230207	19040	13.45	20231019	35700	-39.50	20221116	19040	13.45	20231019	2.44	N	096530	500	261 억	6003534	N	N	4021	N	N
124	20231109	140653	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21500	50	2	0.23	3027202550	141059	53.01	21700	21700	21200	27850	15050	21450	21460.54	11.50	11340	22016	21732	21366	21082	20716	21875	21225	261	6400	500	16300	50	1	52225994	11229	6.16	0.89	12	0.27	3488.00	24104.00	35700	20221116	-39.78	19040	20231019	12.92	28950	-25.73	20230207	19040	12.92	20231019	35700	-39.78	20221116	19040	12.92	20231019	2.44	N	096530	500	261 억	6003534	N	N	4021	N	N
125	20231109	130656	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21550	100	2	0.47	2606220150	121493	45.65	21700	21700	21200	27850	15050	21450	21451.61	11.50	15784	22016	21732	21366	21082	20716	21875	21225	261	6400	500	16300	50	1	52225994	11255	6.18	0.89	12	0.23	3488.00	24104.00	35700	20221116	-39.64	19040	20231019	13.18	28950	-25.56	20230207	19040	13.18	20231019	35700	-39.64	20221116	19040	13.18	20231019	2.44	N	096530	500	261 억	6003534	N	N	4021	N	N
126	20231109	120700	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21500	50	2	0.23	2150630800	100281	37.68	21700	21700	21200	27850	15050	21450	21446.04	11.50	15941	22016	21732	21366	21082	20716	21875	21225	261	6400	500	16300	50	1	52225994	11229	6.16	0.89	12	0.19	3488.00	24104.00	35700	20221116	-39.78	19040	20231019	12.92	28950	-25.73	20230207	19040	12.92	20231019	35700	-39.78	20221116	19040	12.92	20231019	2.44	N	096530	500	261 억	6003534	N	N	4021	N	N
127	20231109	110658	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21400	-50	5	-0.23	1644193500	76699	28.82	21700	21700	21200	27850	15050	21450	21436.96	11.50	13286	22016	21732	21366	21082	20716	21875	21225	261	6400	500	16300	50	1	52225994	11176	6.14	0.89	12	0.15	3488.00	24104.00	35700	20221116	-40.06	19040	20231019	12.39	28950	-26.08	20230207	19040	12.39	20231019	35700	-40.06	20221116	19040	12.39	20231019	2.44	N	096530	500	261 억	6003534	N	N	4021	N	N
128	20231109	100653	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	0	3	0.00	861321400	40064	15.05	21700	21700	21300	27850	15050	21450	21498.64	11.50	6439	22016	21732	21366	21082	20716	21875	21225	261	6400	500	16300	50	1	52225994	11202	6.15	0.89	12	0.08	3488.00	24104.00	35700	20221116	-39.92	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	35700	-39.92	20221116	19040	12.66	20231019	2.44	N	096530	500	261 억	6003534	N	N	4021	N	N
129	20231109	090655	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21550	100	2	0.47	220377100	10196	3.83	21700	21700	21500	27850	15050	21450	21614.07	11.50	-2119	22016	21732	21366	21082	20716	21875	21225	261	6400	500	16300	50	1	52225994	11255	6.18	0.89	12	0.02	3488.00	24104.00	35700	20221116	-39.64	19040	20231019	13.18	28950	-25.56	20230207	19040	13.18	20231019	35700	-39.64	20221116	19040	13.18	20231019	2.44	N	096530	500	261 억	6003534	N	N	4021	N	N
130	20231108	160650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	500	2	2.39	5678708900	264943	111.31	21150	21650	21000	27200	14700	20950	21433.69	11.04	49667	21516	21232	20966	20682	20416	21375	20825	261	6250	500	15920	50	1	52225994	11202	6.15	0.89	12	0.51	3488.00	24104.00	35700	20221116	-39.92	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	35700	-39.92	20221116	19040	12.66	20231019	2.44	N	096530	500	261 억	5768322	N	N	4021	N	N
131	20231108	150653	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21500	550	2	2.63	5272828150	246073	103.38	21150	21650	21000	27200	14700	20950	21427.90	11.04	41997	21516	21232	20966	20682	20416	21375	20825	261	6250	500	15920	50	1	52225994	11229	6.16	0.89	12	0.47	3488.00	24104.00	35700	20221116	-39.78	19040	20231019	12.92	28950	-25.73	20230207	19040	12.92	20231019	35700	-39.78	20221116	19040	12.92	20231019	2.44	N	096530	500	261 억	5768322	N	N	18160	N	N
132	20231108	140650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21450	500	2	2.39	4318258950	201809	84.79	21150	21650	21000	27200	14700	20950	21397.75	11.04	39061	21516	21232	20966	20682	20416	21375	20825	261	6250	500	15920	50	1	52225994	11202	6.15	0.89	12	0.39	3488.00	24104.00	35700	20221116	-39.92	19040	20231019	12.66	28950	-25.91	20230207	19040	12.66	20231019	35700	-39.92	20221116	19040	12.66	20231019	2.44	N	096530	500	261 억	5768322	N	N	18160	N	N
133	20231108	130648	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21400	450	2	2.15	3739123500	174821	73.45	21150	21650	21000	27200	14700	20950	21388.30	11.04	30116	21516	21232	20966	20682	20416	21375	20825	261	6250	500	15920	50	1	52225994	11176	6.14	0.89	12	0.33	3488.00	24104.00	35700	20221116	-40.06	19040	20231019	12.39	28950	-26.08	20230207	19040	12.39	20231019	35700	-40.06	20221116	19040	12.39	20231019	2.44	N	096530	500	261 억	5768322	N	N	18160	N	N
134	20231108	120644	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21400	450	2	2.15	3166233100	148067	62.21	21150	21650	21000	27200	14700	20950	21383.79	11.04	35295	21516	21232	20966	20682	20416	21375	20825	261	6250	500	15920	50	1	52225994	11176	6.14	0.89	12	0.28	3488.00	24104.00	35700	20221116	-40.06	19040	20231019	12.39	28950	-26.08	20230207	19040	12.39	20231019	35700	-40.06	20221116	19040	12.39	20231019	2.44	N	096530	500	261 억	5768322	N	N	18160	N	N
135	20231108	110651	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21350	400	2	1.91	2393850550	112216	47.14	21150	21550	21000	27200	14700	20950	21332.52	11.04	31130	21516	21232	20966	20682	20416	21375	20825	261	6250	500	15920	50	1	52225994	11150	6.12	0.89	12	0.21	3488.00	24104.00	35700	20221116	-40.20	19040	20231019	12.13	28950	-26.25	20230207	19040	12.13	20231019	35700	-40.20	20221116	19040	12.13	20231019	2.44	N	096530	500	261 억	5768322	N	N	18160	N	N
136	20231108	100651	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21250	300	2	1.43	1271653100	59792	25.12	21150	21450	21000	27200	14700	20950	21267.95	11.04	19203	21516	21232	20966	20682	20416	21375	20825	261	6250	500	15920	50	1	52225994	11098	6.09	0.88	12	0.11	3488.00	24104.00	35700	20221116	-40.48	19040	20231019	11.61	28950	-26.60	20230207	19040	11.61	20231019	35700	-40.48	20221116	19040	11.61	20231019	2.44	N	096530	500	261 억	5768322	N	N	18160	N	N
137	20231108	090648	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21250	300	2	1.43	259458850	12251	5.15	21150	21300	21000	27200	14700	20950	21178.59	11.04	5152	21516	21232	20966	20682	20416	21375	20825	261	6250	500	15920	50	1	52225994	11098	6.09	0.88	12	0.02	3488.00	24104.00	35700	20221116	-40.48	19040	20231019	11.61	28950	-26.60	20230207	19040	11.61	20231019	35700	-40.48	20221116	19040	11.61	20231019	2.44	N	096530	500	261 억	5768322	N	N	18160	N	N
138	20231107	160650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20950	-50	5	-0.24	4973699550	237314	69.47	20800	21250	20700	27300	14700	21000	20958.32	10.74	30719	21400	21200	20800	20600	20200	21300	20700	261	6300	500	15960	50	1	52225994	10941	6.01	0.87	12	0.45	3488.00	24104.00	35700	20221116	-41.32	19040	20231019	10.03	28950	-27.63	20230207	19040	10.03	20231019	35700	-41.32	20221116	19040	10.03	20231019	2.42	N	096530	500	261 억	5608600	N	N	18160	N	N
139	20231107	150650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21000	0	3	0.00	4672806350	222980	65.28	20800	21250	20700	27300	14700	21000	20956.17	10.74	33263	21400	21200	20800	20600	20200	21300	20700	261	6300	500	15960	50	1	52225994	10967	6.02	0.87	12	0.43	3488.00	24104.00	35700	20221116	-41.18	19040	20231019	10.29	28950	-27.46	20230207	19040	10.29	20231019	35700	-41.18	20221116	19040	10.29	20231019	2.42	N	096530	500	261 억	5608600	N	N	42428	N	N
140	20231107	140654	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20950	-50	5	-0.24	4023817400	192049	56.22	20800	21250	20700	27300	14700	21000	20952.03	10.74	27269	21400	21200	20800	20600	20200	21300	20700	261	6300	500	15960	50	1	52225994	10941	6.01	0.87	12	0.37	3488.00	24104.00	35700	20221116	-41.32	19040	20231019	10.03	28950	-27.63	20230207	19040	10.03	20231019	35700	-41.32	20221116	19040	10.03	20231019	2.42	N	096530	500	261 억	5608600	N	N	42428	N	N
141	20231107	130652	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20800	-200	5	-0.95	3576747350	170627	49.95	20800	21250	20700	27300	14700	21000	20962.38	10.74	24393	21400	21200	20800	20600	20200	21300	20700	261	6300	500	15960	50	1	52225994	10863	5.96	0.86	12	0.33	3488.00	24104.00	35700	20221116	-41.74	19040	20231019	9.24	28950	-28.15	20230207	19040	9.24	20231019	35700	-41.74	20221116	19040	9.24	20231019	2.42	N	096530	500	261 억	5608600	N	N	42428	N	N
142	20231107	120648	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20900	-100	5	-0.48	2977033000	141807	41.51	20800	21250	20700	27300	14700	21000	20993.55	10.74	23338	21400	21200	20800	20600	20200	21300	20700	261	6300	500	15960	50	1	52225994	10915	5.99	0.87	12	0.27	3488.00	24104.00	35700	20221116	-41.46	19040	20231019	9.77	28950	-27.81	20230207	19040	9.77	20231019	35700	-41.46	20221116	19040	9.77	20231019	2.42	N	096530	500	261 억	5608600	N	N	42428	N	N
143	20231107	110648	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21000	0	3	0.00	2269799450	107996	31.62	20800	21250	20700	27300	14700	21000	21017.44	10.74	20034	21400	21200	20800	20600	20200	21300	20700	261	6300	500	15960	50	1	52225994	10967	6.02	0.87	12	0.21	3488.00	24104.00	35700	20221116	-41.18	19040	20231019	10.29	28950	-27.46	20230207	19040	10.29	20231019	35700	-41.18	20221116	19040	10.29	20231019	2.42	N	096530	500	261 억	5608600	N	N	42428	N	N
144	20231107	100657	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21050	50	2	0.24	1723066000	82002	24.01	20800	21250	20700	27300	14700	21000	21012.49	10.74	13537	21400	21200	20800	20600	20200	21300	20700	261	6300	500	15960	50	1	52225994	10994	6.03	0.87	12	0.16	3488.00	24104.00	35700	20221116	-41.04	19040	20231019	10.56	28950	-27.29	20230207	19040	10.56	20231019	35700	-41.04	20221116	19040	10.56	20231019	2.42	N	096530	500	261 억	5608600	N	N	42428	N	N
145	20231107	090640	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20900	-100	5	-0.48	379706100	18228	5.34	20800	21100	20700	27300	14700	21000	20830.91	10.74	-290	21400	21200	20800	20600	20200	21300	20700	261	6300	500	15960	50	1	52225994	10915	5.99	0.87	12	0.03	3488.00	24104.00	35700	20221116	-41.46	19040	20231019	9.77	28950	-27.81	20230207	19040	9.77	20231019	35700	-41.46	20221116	19040	9.77	20231019	2.42	N	096530	500	261 억	5608600	N	N	42428	N	N
146	20231106	160634	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21000	850	2	4.22	7013376400	338071	217.31	20800	21000	20400	26150	14150	20150	20745.02	10.64	51701	20543	20346	20153	19956	19763	20250	19860	261	6000	500	15310	50	1	52225994	10967	6.02	0.87	12	0.65	3488.00	24104.00	35700	20221116	-41.18	19040	20231019	10.29	28950	-27.46	20230207	19040	10.29	20231019	35700	-41.18	20221116	19040	10.29	20231019	2.46	Y	096530	500	261 억	5556005	N	N	42390	N	N
147	20231106	150638	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20900	750	2	3.72	6441453300	310810	199.79	20800	20950	20400	26150	14150	20150	20724.73	10.64	39766	20543	20346	20153	19956	19763	20250	19860	261	6000	500	15310	50	1	52225994	10915	5.99	0.87	12	0.60	3488.00	24104.00	35700	20221116	-41.46	19040	20231019	9.77	28950	-27.81	20230207	19040	9.77	20231019	35700	-41.46	20221116	19040	9.77	20231019	2.46	Y	096530	500	261 억	5556005	N	N	13093	N	N
148	20231106	140635	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20850	700	2	3.47	5710324400	275829	177.30	20800	20950	20400	26150	14150	20150	20702.41	10.64	33064	20543	20346	20153	19956	19763	20250	19860	261	6000	500	15310	50	1	52225994	10889	5.98	0.87	12	0.53	3488.00	24104.00	35700	20221116	-41.60	19040	20231019	9.51	28950	-27.98	20230207	19040	9.51	20231019	35700	-41.60	20221116	19040	9.51	20231019	2.46	Y	096530	500	261 억	5556005	N	N	13093	N	N
149	20231106	130642	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20850	700	2	3.47	4949672300	239335	153.84	20800	20900	20400	26150	14150	20150	20680.94	10.64	29949	20543	20346	20153	19956	19763	20250	19860	261	6000	500	15310	50	1	52225994	10889	5.98	0.87	12	0.46	3488.00	24104.00	35700	20221116	-41.60	19040	20231019	9.51	28950	-27.98	20230207	19040	9.51	20231019	35700	-41.60	20221116	19040	9.51	20231019	2.46	Y	096530	500	261 억	5556005	N	N	13093	N	N
150	20231106	120638	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20800	650	2	3.23	4039641250	195612	125.74	20800	20900	20400	26150	14150	20150	20651.30	10.64	22138	20543	20346	20153	19956	19763	20250	19860	261	6000	500	15310	50	1	52225994	10863	5.96	0.86	12	0.37	3488.00	24104.00	35700	20221116	-41.74	19040	20231019	9.24	28950	-28.15	20230207	19040	9.24	20231019	35700	-41.74	20221116	19040	9.24	20231019	2.46	Y	096530	500	261 억	5556005	N	N	13093	N	N
151	20231106	110638	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20600	450	2	2.23	3234730150	156716	100.74	20800	20900	20400	26150	14150	20150	20640.71	10.64	13375	20543	20346	20153	19956	19763	20250	19860	261	6000	500	15310	50	1	52225994	10759	5.91	0.85	12	0.30	3488.00	24104.00	35700	20221116	-42.30	19040	20231019	8.19	28950	-28.84	20230207	19040	8.19	20231019	35700	-42.30	20221116	19040	8.19	20231019	2.46	Y	096530	500	261 억	5556005	N	N	13093	N	N
152	20231106	100616	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20700	550	2	2.73	2156905700	104390	67.10	20800	20900	20400	26150	14150	20150	20662.00	10.64	8746	20543	20346	20153	19956	19763	20250	19860	261	6000	500	15310	50	1	52225994	10811	5.93	0.86	12	0.20	3488.00	24104.00	35700	20221116	-42.02	19040	20231019	8.72	28950	-28.50	20230207	19040	8.72	20231019	35700	-42.02	20221116	19040	8.72	20231019	2.46	Y	096530	500	261 억	5556005	N	N	13093	N	N
153	20231106	090638	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20550	400	2	1.99	610622200	29443	18.93	20800	20900	20500	26150	14150	20150	20739.13	10.64	105	20543	20346	20153	19956	19763	20250	19860	261	6000	500	15310	50	1	52225994	10732	5.89	0.85	12	0.06	3488.00	24104.00	35700	20221116	-42.44	19040	20231019	7.93	28950	-29.02	20230207	19040	7.93	20231019	35700	-42.44	20221116	19040	7.93	20231019	2.46	Y	096530	500	261 억	5556005	N	N	13093	N	N
154	20231103	160630	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20150	0	3	0.00	3111247510	154420	80.52	20250	20350	19960	26150	14150	20150	20147.95	10.55	43958	20516	20332	20016	19832	19516	20425	19925	261	6000	500	15310	50	1	52225994	10524	5.78	0.84	12	0.30	3488.00	24104.00	35700	20221116	-43.56	19040	20231019	5.83	28950	-30.40	20230207	19040	5.83	20231019	35700	-43.56	20221116	19040	5.83	20231019	2.50	Y	096530	500	261 억	5511549	N	N	12875	N	N
155	20231103	150628	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20200	50	2	0.25	2902849310	144091	75.13	20250	20350	19960	26150	14150	20150	20145.94	10.55	39867	20516	20332	20016	19832	19516	20425	19925	261	6000	500	15310	50	1	52225994	10550	5.79	0.84	12	0.28	3488.00	24104.00	35700	20221116	-43.42	19040	20231019	6.09	28950	-30.22	20230207	19040	6.09	20231019	35700	-43.42	20221116	19040	6.09	20231019	2.50	Y	096530	500	261 억	5511549	N	N	12779	N	N
156	20231103	140629	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20150	0	3	0.00	2483102110	123317	64.30	20250	20350	19960	26150	14150	20150	20135.93	10.55	33950	20516	20332	20016	19832	19516	20425	19925	261	6000	500	15310	50	1	52225994	10524	5.78	0.84	12	0.24	3488.00	24104.00	35700	20221116	-43.56	19040	20231019	5.83	28950	-30.40	20230207	19040	5.83	20231019	35700	-43.56	20221116	19040	5.83	20231019	2.50	Y	096530	500	261 억	5511549	N	N	12779	N	N
157	20231103	130628	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20250	100	2	0.50	1897750260	94306	49.17	20250	20350	19960	26150	14150	20150	20123.32	10.55	19674	20516	20332	20016	19832	19516	20425	19925	261	6000	500	15310	50	1	52225994	10576	5.81	0.84	12	0.18	3488.00	24104.00	35700	20221116	-43.28	19040	20231019	6.36	28950	-30.05	20230207	19040	6.36	20231019	35700	-43.28	20221116	19040	6.36	20231019	2.50	Y	096530	500	261 억	5511549	N	N	12779	N	N
158	20231103	120629	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20300	150	2	0.74	1648021360	81974	42.74	20250	20300	19960	26150	14150	20150	20104.20	10.55	15858	20516	20332	20016	19832	19516	20425	19925	261	6000	500	15310	50	1	52225994	10602	5.82	0.84	12	0.16	3488.00	24104.00	35700	20221116	-43.14	19040	20231019	6.62	28950	-29.88	20230207	19040	6.62	20231019	35700	-43.14	20221116	19040	6.62	20231019	2.50	Y	096530	500	261 억	5511549	N	N	12779	N	N
159	20231103	110633	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20150	0	3	0.00	1353143910	67404	35.15	20250	20250	19960	26150	14150	20150	20075.13	10.55	9901	20516	20332	20016	19832	19516	20425	19925	261	6000	500	15310	50	1	52225994	10524	5.78	0.84	12	0.13	3488.00	24104.00	35700	20221116	-43.56	19040	20231019	5.83	28950	-30.40	20230207	19040	5.83	20231019	35700	-43.56	20221116	19040	5.83	20231019	2.50	Y	096530	500	261 억	5511549	N	N	12779	N	N
160	20231103	100620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20150	0	3	0.00	1049968760	52362	27.30	20250	20250	19960	26150	14150	20150	20052.11	10.55	5952	20516	20332	20016	19832	19516	20425	19925	261	6000	500	15310	50	1	52225994	10524	5.78	0.84	12	0.10	3488.00	24104.00	35700	20221116	-43.56	19040	20231019	5.83	28950	-30.40	20230207	19040	5.83	20231019	35700	-43.56	20221116	19040	5.83	20231019	2.50	Y	096530	500	261 억	5511549	N	N	12779	N	N
161	20231103	090623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	19980	-170	5	-0.84	297157450	14830	7.73	20250	20250	19960	26150	14150	20150	20037.59	10.55	-5005	20516	20332	20016	19832	19516	20425	19925	261	6000	500	15310	10	1	52225994	10435	5.73	0.83	12	0.03	3488.00	24104.00	35700	20221116	-44.03	19040	20231019	4.94	28950	-30.98	20230207	19040	4.94	20231019	35700	-44.03	20221116	19040	4.94	20231019	2.50	Y	096530	500	261 억	5511549	N	N	12779	N	N
162	20231102	160623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20150	670	2	3.44	3821094000	191046	87.55	19780	20200	19700	25300	13640	19480	20000.72	10.51	58420	20066	19772	19506	19212	18946	19920	19360	261	5820	500	14800	50	1	52225994	10524	5.78	0.84	12	0.37	3488.00	24104.00	35700	20221116	-43.56	19040	20231019	5.83	28950	-30.40	20230207	19040	5.83	20231019	35700	-43.56	20221116	19040	5.83	20231019	2.48	Y	096530	500	261 억	5487024	N	N	12779	N	N
163	20231102	150630	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20100	620	2	3.18	3253718250	162890	74.65	19780	20200	19700	25300	13640	19480	19974.94	10.51	44511	20066	19772	19506	19212	18946	19920	19360	261	5820	500	14800	50	1	52225994	10497	5.76	0.83	12	0.31	3488.00	24104.00	35700	20221116	-43.70	19040	20231019	5.57	28950	-30.57	20230207	19040	5.57	20231019	35700	-43.70	20221116	19040	5.57	20231019	2.48	Y	096530	500	261 억	5487024	N	N	10047	N	N
164	20231102	140619	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20200	720	2	3.70	2857887750	143254	65.65	19780	20200	19700	25300	13640	19480	19949.79	10.51	40093	20066	19772	19506	19212	18946	19920	19360	261	5820	500	14800	50	1	52225994	10550	5.79	0.84	12	0.27	3488.00	24104.00	35700	20221116	-43.42	19040	20231019	6.09	28950	-30.22	20230207	19040	6.09	20231019	35700	-43.42	20221116	19040	6.09	20231019	2.48	Y	096530	500	261 억	5487024	N	N	10047	N	N
165	20231102	130624	55	30.00	KSQ150	제약	N	N	N	Y	40	N	20050	570	2	2.93	2465268900	123742	56.71	19780	20150	19700	25300	13640	19480	19922.65	10.51	35903	20066	19772	19506	19212	18946	19920	19360	261	5820	500	14800	50	1	52225994	10471	5.75	0.83	12	0.24	3488.00	24104.00	35700	20221116	-43.84	19040	20231019	5.30	28950	-30.74	20230207	19040	5.30	20231019	35700	-43.84	20221116	19040	5.30	20231019	2.48	Y	096530	500	261 억	5487024	N	N	10047	N	N
166	20231102	120620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	19930	450	2	2.31	1819544910	91434	41.90	19780	19990	19700	25300	13640	19480	19900.09	10.51	15683	20066	19772	19506	19212	18946	19920	19360	261	5820	500	14800	10	1	52225994	10409	5.71	0.83	12	0.18	3488.00	24104.00	35700	20221116	-44.17	19040	20231019	4.67	28950	-31.16	20230207	19040	4.67	20231019	35700	-44.17	20221116	19040	4.67	20231019	2.48	Y	096530	500	261 억	5487024	N	N	10047	N	N
167	20231102	110621	55	30.00	KSQ150	제약	N	N	N	Y	40	N	19940	460	2	2.36	1565091540	78661	36.05	19780	19990	19700	25300	13640	19480	19896.66	10.51	15205	20066	19772	19506	19212	18946	19920	19360	261	5820	500	14800	10	1	52225994	10414	5.72	0.83	12	0.15	3488.00	24104.00	35700	20221116	-44.15	19040	20231019	4.73	28950	-31.12	20230207	19040	4.73	20231019	35700	-44.15	20221116	19040	4.73	20231019	2.48	Y	096530	500	261 억	5487024	N	N	10047	N	N
168	20231102	100622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	19890	410	2	2.10	1093467640	55018	25.21	19780	19980	19700	25300	13640	19480	19874.73	10.51	9784	20066	19772	19506	19212	18946	19920	19360	261	5820	500	14800	10	1	52225994	10388	5.70	0.83	12	0.11	3488.00	24104.00	35700	20221116	-44.29	19040	20231019	4.46	28950	-31.30	20230207	19040	4.46	20231019	35700	-44.29	20221116	19040	4.46	20231019	2.48	Y	096530	500	261 억	5487024	N	N	10047	N	N
169	20231102	090626	55	30.00	KSQ150	제약	N	N	N	Y	40	N	19770	290	2	1.49	309161890	15577	7.14	19780	19970	19700	25300	13640	19480	19847.33	10.51	3288	20066	19772	19506	19212	18946	19920	19360	261	5820	500	14800	10	1	52225994	10325	5.67	0.82	12	0.03	3488.00	24104.00	35700	20221116	-44.62	19040	20231019	3.83	28950	-31.71	20230207	19040	3.83	20231019	35700	-44.62	20221116	19040	3.83	20231019	2.48	Y	096530	500	261 억	5487024	N	N	10047	N	N
170	20231101	160619	55	30.00	KSQ150	제약	N	N	N	Y	40	N	19480	400	2	2.10	4261814490	217461	97.69	19300	19800	19240	24800	13360	19080	19599.69	10.42	35932	20213	19646	19353	18786	18493	19500	18640	261	5720	500	14500	10	1	52225994	10174	5.58	0.81	12	0.42	3488.00	24104.00	35700	20221116	-45.43	19040	20231019	2.31	28950	-32.71	20230207	19040	2.31	20231019	35700	-45.43	20221116	19040	2.31	20231019	2.50	Y	096530	500	261 억	5441842	N	N	10042	N	N
171	20231101	150620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	19640	560	2	2.94	3671764400	187246	84.12	19300	19800	19240	24800	13360	19080	19610.72	10.42	34092	20213	19646	19353	18786	18493	19500	18640	261	5720	500	14500	10	1	52225994	10257	5.63	0.81	12	0.36	3488.00	24104.00	35700	20221116	-44.99	19040	20231019	3.15	28950	-32.16	20230207	19040	3.15	20231019	35700	-44.99	20221116	19040	3.15	20231019	2.50	Y	096530	500	261 억	5441842	N	N	15756	N	N
172	20231101	140615	55	30.00	KSQ150	제약	N	N	N	Y	40	N	19630	550	2	2.88	3132133920	159706	71.75	19300	19800	19240	24800	13360	19080	19613.54	10.42	37388	20213	19646	19353	18786	18493	19500	18640	261	5720	500	14500	10	1	52225994	10252	5.63	0.81	12	0.31	3488.00	24104.00	35700	20221116	-45.01	19040	20231019	3.10	28950	-32.19	20230207	19040	3.10	20231019	35700	-45.01	20221116	19040	3.10	20231019	2.50	Y	096530	500	261 억	5441842	N	N	15756	N	N
173	20231101	130619	55	30.00	KSQ150	제약	N	N	N	Y	40	N	19650	570	2	2.99	2783845290	141977	63.78	19300	19800	19240	24800	13360	19080	19609.59	10.42	40810	20213	19646	19353	18786	18493	19500	18640	261	5720	500	14500	10	1	52225994	10262	5.63	0.82	12	0.27	3488.00	24104.00	35700	20221116	-44.96	19040	20231019	3.20	28950	-32.12	20230207	19040	3.20	20231019	35700	-44.96	20221116	19040	3.20	20231019	2.50	Y	096530	500	261 억	5441842	N	N	15756	N	N
174	20231101	120634	55	30.00	KSQ150	제약	N	N	N	Y	40	N	19670	590	2	3.09	2463514650	125705	56.47	19300	19800	19240	24800	13360	19080	19599.65	10.42	44712	20213	19646	19353	18786	18493	19500	18640	261	5720	500	14500	10	1	52225994	10273	5.64	0.82	12	0.24	3488.00	24104.00	35700	20221116	-44.90	19040	20231019	3.31	28950	-32.06	20230207	19040	3.31	20231019	35700	-44.90	20221116	19040	3.31	20231019	2.50	Y	096530	500	261 억	5441842	N	N	15756	N	N
175	20231101	110636	55	30.00	KSQ150	제약	N	N	N	Y	40	N	19600	520	2	2.73	2106954160	107481	48.28	19300	19800	19240	24800	13360	19080	19605.48	10.42	50110	20213	19646	19353	18786	18493	19500	18640	261	5720	500	14500	10	1	52225994	10236	5.62	0.81	12	0.21	3488.00	24104.00	35700	20221116	-45.10	19040	20231019	2.94	28950	-32.30	20230207	19040	2.94	20231019	35700	-45.10	20221116	19040	2.94	20231019	2.50	Y	096530	500	261 억	5441842	N	N	15756	N	N
176	20231101	100628	55	30.00	KSQ150	제약	N	N	N	Y	40	N	19680	600	2	3.14	1538729950	78616	35.32	19300	19800	19240	24800	13360	19080	19575.89	10.42	46504	20213	19646	19353	18786	18493	19500	18640	261	5720	500	14500	10	1	52225994	10278	5.64	0.82	12	0.15	3488.00	24104.00	35700	20221116	-44.87	19040	20231019	3.36	28950	-32.02	20230207	19040	3.36	20231019	35700	-44.87	20221116	19040	3.36	20231019	2.50	Y	096530	500	261 억	5441842	N	N	15756	N	N
177	20231101	090629	55	30.00	KSQ150	제약	N	N	N	Y	40	N	19410	330	2	1.73	206416660	10672	4.79	19300	19430	19240	24800	13360	19080	19354.76	10.42	4192	20213	19646	19353	18786	18493	19500	18640	261	5720	500	14500	10	1	52225994	10137	5.56	0.81	12	0.02	3488.00	24104.00	35700	20221116	-45.63	19040	20231019	1.94	28950	-32.95	20230207	19040	1.94	20231019	35700	-45.63	20221116	19040	1.94	20231019	2.50	Y	096530	500	261 억	5441842	N	N	15756	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History