KissMeData/086900/price/prices-20230801.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160711	55	60.00	KSQ150	제약	N	N	N	Y	60	N	247000	-1000	5	-0.40	21561130000	86315	52.78	250000	254500	247000	322000	174000	248000	249797.30	7.52	0	-1216	258000	253000	244500	239500	231000	255500	242000	36	74000	500	188480	500	1	7298468	18027	50.92	3.53	12	1.18	4851.00	69974.00	281000	20230414	-12.10	95413	20221012	158.87	281000	-12.10	20230414	123400	100.16	20230106	281000	-12.10	20230414	99700	147.74	20221012	4.28	Y	086900	500	36 억	548880	N	N	7788	N	N
3	20230831	150858	55	60.00	KSQ150	제약	N	N	N	Y	60	N	247500	-500	5	-0.20	19587323000	78330	47.90	250000	254500	247000	322000	174000	248000	250061.70	7.52	0	-1813	258000	253000	244500	239500	231000	255500	242000	36	74000	500	188480	500	1	7298468	18064	51.02	3.54	12	1.07	4851.00	69974.00	281000	20230414	-11.92	95413	20221012	159.40	281000	-11.92	20230414	123400	100.57	20230106	281000	-11.92	20230414	99700	148.24	20221012	4.28	Y	086900	500	36 억	548880	N	N	6637	N	N
4	20230831	140952	55	60.00	KSQ150	제약	N	N	N	Y	60	N	248500	500	2	0.20	17472235500	69800	42.68	250000	254500	247000	322000	174000	248000	250318.73	7.52	0	271	258000	253000	244500	239500	231000	255500	242000	36	74000	500	188480	500	1	7298468	18137	51.23	3.55	12	0.96	4851.00	69974.00	281000	20230414	-11.57	95413	20221012	160.45	281000	-11.57	20230414	123400	101.38	20230106	281000	-11.57	20230414	99700	149.25	20221012	4.28	Y	086900	500	36 억	548880	N	N	6637	N	N
5	20230831	130922	55	60.00	KSQ150	제약	N	N	N	Y	60	N	248500	500	2	0.20	15741849000	62834	38.42	250000	254500	247000	322000	174000	248000	250530.95	7.52	0	481	258000	253000	244500	239500	231000	255500	242000	36	74000	500	188480	500	1	7298468	18137	51.23	3.55	12	0.86	4851.00	69974.00	281000	20230414	-11.57	95413	20221012	160.45	281000	-11.57	20230414	123400	101.38	20230106	281000	-11.57	20230414	99700	149.25	20221012	4.28	Y	086900	500	36 억	548880	N	N	6637	N	N
6	20230831	120945	55	60.00	KSQ150	제약	N	N	N	Y	60	N	248000	0	3	0.00	13584311500	54139	33.11	250000	254500	248000	322000	174000	248000	250915.72	7.52	0	1255	258000	253000	244500	239500	231000	255500	242000	36	74000	500	188480	500	1	7298468	18100	51.12	3.54	12	0.74	4851.00	69974.00	281000	20230414	-11.74	95413	20221012	159.92	281000	-11.74	20230414	123400	100.97	20230106	281000	-11.74	20230414	99700	148.75	20221012	4.28	Y	086900	500	36 억	548880	N	N	6637	N	N
7	20230831	111335	55	60.00	KSQ150	제약	N	N	N	Y	60	N	249500	1500	2	0.60	11845377500	47168	28.84	250000	254500	248500	322000	174000	248000	251131.98	7.52	0	2059	258000	253000	244500	239500	231000	255500	242000	36	74000	500	188480	500	1	7298468	18210	51.43	3.57	12	0.65	4851.00	69974.00	281000	20230414	-11.21	95413	20221012	161.49	281000	-11.21	20230414	123400	102.19	20230106	281000	-11.21	20230414	99700	150.25	20221012	4.28	Y	086900	500	36 억	548880	N	N	6637	N	N
8	20230831	101029	55	60.00	KSQ150	제약	N	N	N	Y	60	N	250000	2000	2	0.81	9155963000	36419	22.27	250000	254500	248500	322000	174000	248000	251406.68	7.52	0	2195	258000	253000	244500	239500	231000	255500	242000	36	74000	500	188480	500	1	7298468	18246	51.54	3.57	12	0.50	4851.00	69974.00	281000	20230414	-11.03	95413	20221012	162.02	281000	-11.03	20230414	123400	102.59	20230106	281000	-11.03	20230414	99700	150.75	20221012	4.28	Y	086900	500	36 억	548880	N	N	6637	N	N
9	20230831	090901	55	60.00	KSQ150	제약	N	N	N	Y	60	N	250500	2500	2	1.01	4819818500	19109	11.68	250000	254500	248500	322000	174000	248000	252228.77	7.52	0	1400	258000	253000	244500	239500	231000	255500	242000	36	74000	500	188480	500	1	7298468	18283	51.64	3.58	12	0.26	4851.00	69974.00	281000	20230414	-10.85	95413	20221012	162.54	281000	-10.85	20230414	123400	103.00	20230106	281000	-10.85	20230414	99700	151.25	20221012	4.28	Y	086900	500	36 억	548880	N	N	6637	N	N
10	20230830	160714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	248000	11500	2	4.86	39717400500	163251	136.68	239500	249500	236000	307000	166000	236500	243265.43	7.59	0	14193	246833	241666	235333	230166	223833	244250	232750	36	70500	500	179740	500	1	7298468	18100	51.12	3.54	12	2.24	4851.00	69974.00	281000	20230414	-11.74	95413	20221012	159.92	281000	-11.74	20230414	123400	100.97	20230106	281000	-11.74	20230414	99700	148.75	20221012	4.23	Y	086900	500	36 억	553828	N	N	6637	N	N
11	20230830	150840	55	60.00	KSQ150	제약	N	N	N	Y	60	N	248000	11500	2	4.86	37951976000	156127	130.71	239500	249500	236000	307000	166000	236500	243084.00	7.59	0	12658	246833	241666	235333	230166	223833	244250	232750	36	70500	500	179740	500	1	7298468	18100	51.12	3.54	12	2.14	4851.00	69974.00	281000	20230414	-11.74	95413	20221012	159.92	281000	-11.74	20230414	123400	100.97	20230106	281000	-11.74	20230414	99700	148.75	20221012	4.23	Y	086900	500	36 억	553828	N	N	4112	N	N
12	20230830	140922	55	60.00	KSQ150	제약	N	N	N	Y	60	N	246000	9500	2	4.02	29551489500	122281	102.38	239500	247000	236000	307000	166000	236500	241668.69	7.59	0	9274	246833	241666	235333	230166	223833	244250	232750	36	70500	500	179740	500	1	7298468	17954	50.71	3.52	12	1.68	4851.00	69974.00	281000	20230414	-12.46	95413	20221012	157.83	281000	-12.46	20230414	123400	99.35	20230106	281000	-12.46	20230414	99700	146.74	20221012	4.23	Y	086900	500	36 억	553828	N	N	4112	N	N
13	20230830	130908	55	60.00	KSQ150	제약	N	N	N	Y	60	N	244500	8000	2	3.38	23413257000	97226	81.40	239500	245000	236000	307000	166000	236500	240812.71	7.59	0	3068	246833	241666	235333	230166	223833	244250	232750	36	70500	500	179740	500	1	7298468	17845	50.40	3.49	12	1.33	4851.00	69974.00	281000	20230414	-12.99	95413	20221012	156.25	281000	-12.99	20230414	123400	98.14	20230106	281000	-12.99	20230414	99700	145.24	20221012	4.23	Y	086900	500	36 억	553828	N	N	4112	N	N
14	20230830	120922	55	60.00	KSQ150	제약	N	N	N	Y	60	N	244000	7500	2	3.17	19774564500	82301	68.90	239500	244500	236000	307000	166000	236500	240271.25	7.59	0	196	246833	241666	235333	230166	223833	244250	232750	36	70500	500	179740	500	1	7298468	17808	50.30	3.49	12	1.13	4851.00	69974.00	281000	20230414	-13.17	95413	20221012	155.73	281000	-13.17	20230414	123400	97.73	20230106	281000	-13.17	20230414	99700	144.73	20221012	4.23	Y	086900	500	36 억	553828	N	N	4112	N	N
15	20230830	111326	55	60.00	KSQ150	제약	N	N	N	Y	60	N	241500	5000	2	2.11	15543620000	64899	54.34	239500	243500	236000	307000	166000	236500	239504.77	7.59	0	-5395	246833	241666	235333	230166	223833	244250	232750	36	70500	500	179740	500	1	7298468	17626	49.78	3.45	12	0.89	4851.00	69974.00	281000	20230414	-14.06	95413	20221012	153.11	281000	-14.06	20230414	123400	95.71	20230106	281000	-14.06	20230414	99700	142.23	20221012	4.23	Y	086900	500	36 억	553828	N	N	4112	N	N
16	20230830	100948	55	60.00	KSQ150	제약	N	N	N	Y	60	N	240000	3500	2	1.48	12747255500	53285	44.61	239500	243500	236000	307000	166000	236500	239227.84	7.59	0	-9033	246833	241666	235333	230166	223833	244250	232750	36	70500	500	179740	500	1	7298468	17516	49.47	3.43	12	0.73	4851.00	69974.00	281000	20230414	-14.59	95413	20221012	151.54	281000	-14.59	20230414	123400	94.49	20230106	281000	-14.59	20230414	99700	140.72	20221012	4.23	Y	086900	500	36 억	553828	N	N	4112	N	N
17	20230830	090848	55	60.00	KSQ150	제약	N	N	N	Y	60	N	237000	500	2	0.21	2631419000	11049	9.25	239500	241000	236000	307000	166000	236500	238159.02	7.59	0	-3605	246833	241666	235333	230166	223833	244250	232750	36	70500	500	179740	500	1	7298468	17297	48.86	3.39	12	0.15	4851.00	69974.00	281000	20230414	-15.66	95413	20221012	148.39	281000	-15.66	20230414	123400	92.06	20230106	281000	-15.66	20230414	99700	137.71	20221012	4.23	Y	086900	500	36 억	553828	N	N	4112	N	N
18	20230829	160709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	236500	6000	2	2.60	27945187500	118991	212.31	231500	240500	229000	299500	161500	230500	234850.66	7.17	0	6104	236500	233500	230000	227000	223500	231750	225250	36	69000	500	175180	500	1	7298468	17261	48.75	3.38	12	1.63	4851.00	69974.00	281000	20230414	-15.84	95413	20221012	147.87	281000	-15.84	20230414	123400	91.65	20230106	281000	-15.84	20230414	99700	137.21	20221012	4.19	Y	086900	500	36 억	523130	N	N	4112	N	N
19	20230829	150845	55	60.00	KSQ150	제약	N	N	N	Y	60	N	236000	5500	2	2.39	27245498000	116028	207.02	231500	240500	229000	299500	161500	230500	234818.30	7.17	0	6291	236500	233500	230000	227000	223500	231750	225250	36	69000	500	175180	500	1	7298468	17224	48.65	3.37	12	1.59	4851.00	69974.00	281000	20230414	-16.01	95413	20221012	147.35	281000	-16.01	20230414	123400	91.25	20230106	281000	-16.01	20230414	99700	136.71	20221012	4.19	Y	086900	500	36 억	523130	N	N	3270	N	N
20	20230829	140950	55	60.00	KSQ150	제약	N	N	N	Y	60	N	235500	5000	2	2.17	23984215000	102218	182.38	231500	240500	229000	299500	161500	230500	234637.88	7.17	0	6895	236500	233500	230000	227000	223500	231750	225250	36	69000	500	175180	500	1	7298468	17188	48.55	3.37	12	1.40	4851.00	69974.00	281000	20230414	-16.19	95413	20221012	146.82	281000	-16.19	20230414	123400	90.84	20230106	281000	-16.19	20230414	99700	136.21	20221012	4.19	Y	086900	500	36 억	523130	N	N	3270	N	N
21	20230829	130904	55	60.00	KSQ150	제약	N	N	N	Y	60	N	235500	5000	2	2.17	20473131500	87343	155.84	231500	240500	229000	299500	161500	230500	234399.22	7.17	0	9850	236500	233500	230000	227000	223500	231750	225250	36	69000	500	175180	500	1	7298468	17188	48.55	3.37	12	1.20	4851.00	69974.00	281000	20230414	-16.19	95413	20221012	146.82	281000	-16.19	20230414	123400	90.84	20230106	281000	-16.19	20230414	99700	136.21	20221012	4.19	Y	086900	500	36 억	523130	N	N	3270	N	N
22	20230829	120938	55	60.00	KSQ150	제약	N	N	N	Y	60	N	233500	3000	2	1.30	9419768500	40726	72.67	231500	234000	229000	299500	161500	230500	231296.19	7.17	0	2033	236500	233500	230000	227000	223500	231750	225250	36	69000	500	175180	500	1	7298468	17042	48.13	3.34	12	0.56	4851.00	69974.00	281000	20230414	-16.90	95413	20221012	144.73	281000	-16.90	20230414	123400	89.22	20230106	281000	-16.90	20230414	99700	134.20	20221012	4.19	Y	086900	500	36 억	523130	N	N	3270	N	N
23	20230829	111543	55	60.00	KSQ150	제약	N	N	N	Y	60	N	230500	0	3	0.00	7150239500	30933	55.19	231500	234000	229000	299500	161500	230500	231152.47	7.17	0	727	236500	233500	230000	227000	223500	231750	225250	36	69000	500	175180	500	1	7298468	16823	47.52	3.29	12	0.42	4851.00	69974.00	281000	20230414	-17.97	95413	20221012	141.58	281000	-17.97	20230414	123400	86.79	20230106	281000	-17.97	20230414	99700	131.19	20221012	4.19	Y	086900	500	36 억	523130	N	N	3270	N	N
24	20230829	101022	55	60.00	KSQ150	제약	N	N	N	Y	60	N	231500	1000	2	0.43	3128646500	13543	24.16	231500	233000	229500	299500	161500	230500	231015.76	7.17	0	-985	236500	233500	230000	227000	223500	231750	225250	36	69000	500	175180	500	1	7298468	16896	47.72	3.31	12	0.19	4851.00	69974.00	281000	20230414	-17.62	95413	20221012	142.63	281000	-17.62	20230414	123400	87.60	20230106	281000	-17.62	20230414	99700	132.20	20221012	4.19	Y	086900	500	36 억	523130	N	N	3270	N	N
25	20230829	090656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	231000	500	2	0.22	417561000	1809	3.23	231500	231500	230000	299500	161500	230500	230824.21	7.17	0	-878	236500	233500	230000	227000	223500	231750	225250	36	69000	500	175180	500	1	7298468	16859	47.62	3.30	12	0.02	4851.00	69974.00	281000	20230414	-17.79	95413	20221012	142.11	281000	-17.79	20230414	123400	87.20	20230106	281000	-17.79	20230414	99700	131.70	20221012	4.19	Y	086900	500	36 억	523130	N	N	3270	N	N
26	20230828	160650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	230500	1500	2	0.66	12866569000	55884	128.52	232000	233000	226500	297500	160500	229000	230236.66	7.19	0	-1267	233000	231000	228500	226500	224000	232000	227500	36	68500	500	174040	500	1	7298468	16823	47.52	3.29	12	0.77	4851.00	69974.00	281000	20230414	-17.97	95413	20221012	141.58	281000	-17.97	20230414	123400	86.79	20230106	281000	-17.97	20230414	99700	131.19	20221012	4.18	Y	086900	500	36 억	524729	N	N	3270	N	N
27	20230828	150658	55	60.00	KSQ150	제약	N	N	N	Y	60	N	231000	2000	2	0.87	12168604000	52857	121.56	232000	233000	226500	297500	160500	229000	230217.45	7.19	0	-2091	233000	231000	228500	226500	224000	232000	227500	36	68500	500	174040	500	1	7298468	16859	47.62	3.30	12	0.72	4851.00	69974.00	281000	20230414	-17.79	95413	20221012	142.11	281000	-17.79	20230414	123400	87.20	20230106	281000	-17.79	20230414	99700	131.70	20221012	4.18	Y	086900	500	36 억	524729	N	N	6115	N	N
28	20230828	140659	55	60.00	KSQ150	제약	N	N	N	Y	60	N	232000	3000	2	1.31	10698993000	46502	106.95	232000	233000	226500	297500	160500	229000	230075.98	7.19	0	-3505	233000	231000	228500	226500	224000	232000	227500	36	68500	500	174040	500	1	7298468	16932	47.83	3.32	12	0.64	4851.00	69974.00	281000	20230414	-17.44	95413	20221012	143.15	281000	-17.44	20230414	123400	88.01	20230106	281000	-17.44	20230414	99700	132.70	20221012	4.18	Y	086900	500	36 억	524729	N	N	6115	N	N
29	20230828	130703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	230500	1500	2	0.66	8417263000	36658	84.31	232000	233000	226500	297500	160500	229000	229615.99	7.19	0	-5969	233000	231000	228500	226500	224000	232000	227500	36	68500	500	174040	500	1	7298468	16823	47.52	3.29	12	0.50	4851.00	69974.00	281000	20230414	-17.97	95413	20221012	141.58	281000	-17.97	20230414	123400	86.79	20230106	281000	-17.97	20230414	99700	131.19	20221012	4.18	Y	086900	500	36 억	524729	N	N	6115	N	N
30	20230828	120656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	230000	1000	2	0.44	7789915000	33928	78.03	232000	233000	226500	297500	160500	229000	229601.36	7.19	0	-6122	233000	231000	228500	226500	224000	232000	227500	36	68500	500	174040	500	1	7298468	16786	47.41	3.29	12	0.46	4851.00	69974.00	281000	20230414	-18.15	95413	20221012	141.06	281000	-18.15	20230414	123400	86.39	20230106	281000	-18.15	20230414	99700	130.69	20221012	4.18	Y	086900	500	36 억	524729	N	N	6115	N	N
31	20230828	110652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	229500	500	2	0.22	7038042000	30651	70.49	232000	233000	226500	297500	160500	229000	229618.67	7.19	0	-5612	233000	231000	228500	226500	224000	232000	227500	36	68500	500	174040	500	1	7298468	16750	47.31	3.28	12	0.42	4851.00	69974.00	281000	20230414	-18.33	95413	20221012	140.53	281000	-18.33	20230414	123400	85.98	20230106	281000	-18.33	20230414	99700	130.19	20221012	4.18	Y	086900	500	36 억	524729	N	N	6115	N	N
32	20230828	100647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	227500	-1500	5	-0.66	5971766000	25987	59.76	232000	233000	226500	297500	160500	229000	229798.21	7.19	0	-5968	233000	231000	228500	226500	224000	232000	227500	36	68500	500	174040	500	1	7298468	16604	46.90	3.25	12	0.36	4851.00	69974.00	281000	20230414	-19.04	95413	20221012	138.44	281000	-19.04	20230414	123400	84.36	20230106	281000	-19.04	20230414	99700	128.18	20221012	4.18	Y	086900	500	36 억	524729	N	N	6115	N	N
33	20230828	090657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	231500	2500	2	1.09	1583151000	6827	15.70	232000	233000	230500	297500	160500	229000	231895.56	7.19	0	1257	233000	231000	228500	226500	224000	232000	227500	36	68500	500	174040	500	1	7298468	16896	47.72	3.31	12	0.09	4851.00	69974.00	281000	20230414	-17.62	95413	20221012	142.63	281000	-17.62	20230414	123400	87.60	20230106	281000	-17.62	20230414	99700	132.20	20221012	4.18	Y	086900	500	36 억	524729	N	N	6115	N	N
34	20230825	160653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	229000	-1000	5	-0.43	9900757500	43449	43.55	226500	230500	226000	299000	161000	230000	227870.39	7.20	0	-6693	240000	235000	228500	223500	217000	237500	226000	36	69000	500	174800	500	1	7298468	16713	47.21	3.27	12	0.60	4851.00	69974.00	281000	20230414	-18.51	95413	20221012	140.01	281000	-18.51	20230414	123400	85.58	20230106	281000	-18.51	20230414	99700	129.69	20221012	3.75	Y	086900	500	36 억	525298	N	N	6115	N	N
35	20230825	150656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	228500	-1500	5	-0.65	9265639500	40671	40.76	226500	230500	226000	299000	161000	230000	227819.32	7.20	0	-6260	240000	235000	228500	223500	217000	237500	226000	36	69000	500	174800	500	1	7298468	16677	47.10	3.27	12	0.56	4851.00	69974.00	281000	20230414	-18.68	95413	20221012	139.49	281000	-18.68	20230414	123400	85.17	20230106	281000	-18.68	20230414	99700	129.19	20221012	3.75	Y	086900	500	36 억	525298	N	N	9528	N	N
36	20230825	140654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	227500	-2500	5	-1.09	7706468500	33854	33.93	226500	230500	226000	299000	161000	230000	227638.34	7.20	0	-4330	240000	235000	228500	223500	217000	237500	226000	36	69000	500	174800	500	1	7298468	16604	46.90	3.25	12	0.46	4851.00	69974.00	281000	20230414	-19.04	95413	20221012	138.44	281000	-19.04	20230414	123400	84.36	20230106	281000	-19.04	20230414	99700	128.18	20221012	3.75	Y	086900	500	36 억	525298	N	N	9528	N	N
37	20230825	130652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	227500	-2500	5	-1.09	7039969500	30926	31.00	226500	230500	226000	299000	161000	230000	227639.19	7.20	0	-3547	240000	235000	228500	223500	217000	237500	226000	36	69000	500	174800	500	1	7298468	16604	46.90	3.25	12	0.42	4851.00	69974.00	281000	20230414	-19.04	95413	20221012	138.44	281000	-19.04	20230414	123400	84.36	20230106	281000	-19.04	20230414	99700	128.18	20221012	3.75	Y	086900	500	36 억	525298	N	N	9528	N	N
38	20230825	120651	55	60.00	KSQ150	제약	N	N	N	Y	60	N	228000	-2000	5	-0.87	5716960500	25113	25.17	226500	230500	226000	299000	161000	230000	227649.44	7.20	0	-1577	240000	235000	228500	223500	217000	237500	226000	36	69000	500	174800	500	1	7298468	16641	47.00	3.26	12	0.34	4851.00	69974.00	281000	20230414	-18.86	95413	20221012	138.96	281000	-18.86	20230414	123400	84.76	20230106	281000	-18.86	20230414	99700	128.69	20221012	3.75	Y	086900	500	36 억	525298	N	N	9528	N	N
39	20230825	110654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	227000	-3000	5	-1.30	4961690000	21800	21.85	226500	230500	226000	299000	161000	230000	227600.46	7.20	0	-981	240000	235000	228500	223500	217000	237500	226000	36	69000	500	174800	500	1	7298468	16568	46.79	3.24	12	0.30	4851.00	69974.00	281000	20230414	-19.22	95413	20221012	137.91	281000	-19.22	20230414	123400	83.95	20230106	281000	-19.22	20230414	99700	127.68	20221012	3.75	Y	086900	500	36 억	525298	N	N	9528	N	N
40	20230825	100654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	227000	-3000	5	-1.30	4136524500	18161	18.20	226500	230500	226000	299000	161000	230000	227769.64	7.20	0	-1189	240000	235000	228500	223500	217000	237500	226000	36	69000	500	174800	500	1	7298468	16568	46.79	3.24	12	0.25	4851.00	69974.00	281000	20230414	-19.22	95413	20221012	137.91	281000	-19.22	20230414	123400	83.95	20230106	281000	-19.22	20230414	99700	127.68	20221012	3.75	Y	086900	500	36 억	525298	N	N	9528	N	N
41	20230825	090652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	228500	-1500	5	-0.65	1078672500	4728	4.74	226500	229500	226500	299000	161000	230000	228145.62	7.20	0	234	240000	235000	228500	223500	217000	237500	226000	36	69000	500	174800	500	1	7298468	16677	47.10	3.27	12	0.06	4851.00	69974.00	281000	20230414	-18.68	95413	20221012	139.49	281000	-18.68	20230414	123400	85.17	20230106	281000	-18.68	20230414	99700	129.19	20221012	3.75	Y	086900	500	36 억	525298	N	N	9528	N	N
42	20230824	160647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	230000	7000	2	3.14	22799225000	99657	185.31	224000	233500	222000	289500	156500	223000	228794.34	7.24	0	3580	231666	227332	224666	220332	217666	229500	222500	36	66500	500	169480	500	1	7298468	16786	47.41	3.29	12	1.37	4851.00	69974.00	281000	20230414	-18.15	95413	20221012	141.06	281000	-18.15	20230414	123400	86.39	20230106	281000	-18.15	20230414	99700	130.69	20221012	4.27	Y	086900	500	36 억	528505	N	N	9528	N	N
43	20230824	150646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	229500	6500	2	2.91	21728949000	94992	176.63	224000	233500	222000	289500	156500	223000	228763.43	7.24	0	4082	231666	227332	224666	220332	217666	229500	222500	36	66500	500	169480	500	1	7298468	16750	47.31	3.28	12	1.30	4851.00	69974.00	281000	20230414	-18.33	95413	20221012	140.53	281000	-18.33	20230414	123400	85.98	20230106	281000	-18.33	20230414	99700	130.19	20221012	4.27	Y	086900	500	36 억	528505	N	N	5892	N	N
44	20230824	140647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	230000	7000	2	3.14	19859897000	86870	161.53	224000	233500	222000	289500	156500	223000	228635.95	7.24	0	5254	231666	227332	224666	220332	217666	229500	222500	36	66500	500	169480	500	1	7298468	16786	47.41	3.29	12	1.19	4851.00	69974.00	281000	20230414	-18.15	95413	20221012	141.06	281000	-18.15	20230414	123400	86.39	20230106	281000	-18.15	20230414	99700	130.69	20221012	4.27	Y	086900	500	36 억	528505	N	N	5892	N	N
45	20230824	130651	55	60.00	KSQ150	제약	N	N	N	Y	60	N	232000	9000	2	4.04	16892160500	73990	137.58	224000	233500	222000	289500	156500	223000	228325.10	7.24	0	2766	231666	227332	224666	220332	217666	229500	222500	36	66500	500	169480	500	1	7298468	16932	47.83	3.32	12	1.01	4851.00	69974.00	281000	20230414	-17.44	95413	20221012	143.15	281000	-17.44	20230414	123400	88.01	20230106	281000	-17.44	20230414	99700	132.70	20221012	4.27	Y	086900	500	36 억	528505	N	N	5892	N	N
46	20230824	120651	55	60.00	KSQ150	제약	N	N	N	Y	60	N	229500	6500	2	2.91	12008311000	52840	98.25	224000	231500	222000	289500	156500	223000	227282.52	7.24	0	-1874	231666	227332	224666	220332	217666	229500	222500	36	66500	500	169480	500	1	7298468	16750	47.31	3.28	12	0.72	4851.00	69974.00	281000	20230414	-18.33	95413	20221012	140.53	281000	-18.33	20230414	123400	85.98	20230106	281000	-18.33	20230414	99700	130.19	20221012	4.27	Y	086900	500	36 억	528505	N	N	5892	N	N
47	20230824	110649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	228000	5000	2	2.24	9539420500	42066	78.22	224000	231500	222000	289500	156500	223000	226800.07	7.24	0	-807	231666	227332	224666	220332	217666	229500	222500	36	66500	500	169480	500	1	7298468	16641	47.00	3.26	12	0.58	4851.00	69974.00	281000	20230414	-18.86	95413	20221012	138.96	281000	-18.86	20230414	123400	84.76	20230106	281000	-18.86	20230414	99700	128.69	20221012	4.27	Y	086900	500	36 억	528505	N	N	5892	N	N
48	20230824	100647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	228500	5500	2	2.47	7198292000	31737	59.01	224000	231500	222000	289500	156500	223000	226847.46	7.24	0	2585	231666	227332	224666	220332	217666	229500	222500	36	66500	500	169480	500	1	7298468	16677	47.10	3.27	12	0.43	4851.00	69974.00	281000	20230414	-18.68	95413	20221012	139.49	281000	-18.68	20230414	123400	85.17	20230106	281000	-18.68	20230414	99700	129.19	20221012	4.27	Y	086900	500	36 억	528505	N	N	5892	N	N
49	20230824	090648	55	60.00	KSQ150	제약	N	N	N	Y	60	N	222500	-500	5	-0.22	713791000	3194	5.94	224000	225000	222000	289500	156500	223000	223528.88	7.24	0	-691	231666	227332	224666	220332	217666	229500	222500	36	66500	500	169480	500	1	7298468	16239	45.87	3.18	12	0.04	4851.00	69974.00	281000	20230414	-20.82	95413	20221012	133.20	281000	-20.82	20230414	123400	80.31	20230106	281000	-20.82	20230414	99700	123.17	20221012	4.27	Y	086900	500	36 억	528505	N	N	5892	N	N
50	20230823	160645	55	60.00	KSQ150	제약	N	N	N	Y	60	N	223000	500	2	0.22	11947606500	53209	75.39	222000	229000	222000	289000	156000	222500	224541.75	7.49	0	-9028	232833	227666	223833	218666	214833	230250	221250	36	66500	500	169100	500	1	7298468	16276	45.97	3.19	12	0.73	4851.00	69974.00	281000	20230414	-20.64	95413	20221012	133.72	281000	-20.64	20230414	123400	80.71	20230106	281000	-20.64	20230414	99700	123.67	20221012	4.31	Y	086900	500	36 억	546640	N	N	5892	N	N
51	20230823	150646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	222500	0	3	0.00	11283814000	50228	71.16	222000	229000	222000	289000	156000	222500	224651.87	7.49	0	-8184	232833	227666	223833	218666	214833	230250	221250	36	66500	500	169100	500	1	7298468	16239	45.87	3.18	12	0.69	4851.00	69974.00	281000	20230414	-20.82	95413	20221012	133.20	281000	-20.82	20230414	123400	80.31	20230106	281000	-20.82	20230414	99700	123.17	20221012	4.31	Y	086900	500	36 억	546640	N	N	6472	N	N
52	20230823	140650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	222500	0	3	0.00	9723019000	43223	61.24	222000	229000	222000	289000	156000	222500	224950.12	7.49	0	-8719	232833	227666	223833	218666	214833	230250	221250	36	66500	500	169100	500	1	7298468	16239	45.87	3.18	12	0.59	4851.00	69974.00	281000	20230414	-20.82	95413	20221012	133.20	281000	-20.82	20230414	123400	80.31	20230106	281000	-20.82	20230414	99700	123.17	20221012	4.31	Y	086900	500	36 억	546640	N	N	6472	N	N
53	20230823	130645	55	60.00	KSQ150	제약	N	N	N	Y	60	N	222500	0	3	0.00	8721524500	38735	54.88	222000	229000	222000	289000	156000	222500	225158.76	7.49	0	-7669	232833	227666	223833	218666	214833	230250	221250	36	66500	500	169100	500	1	7298468	16239	45.87	3.18	12	0.53	4851.00	69974.00	281000	20230414	-20.82	95413	20221012	133.20	281000	-20.82	20230414	123400	80.31	20230106	281000	-20.82	20230414	99700	123.17	20221012	4.31	Y	086900	500	36 억	546640	N	N	6472	N	N
54	20230823	120650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	223500	1000	2	0.45	7846555000	34814	49.32	222000	229000	222000	289000	156000	222500	225385.05	7.49	0	-6230	232833	227666	223833	218666	214833	230250	221250	36	66500	500	169100	500	1	7298468	16312	46.07	3.19	12	0.48	4851.00	69974.00	281000	20230414	-20.46	95413	20221012	134.24	281000	-20.46	20230414	123400	81.12	20230106	281000	-20.46	20230414	99700	124.17	20221012	4.31	Y	086900	500	36 억	546640	N	N	6472	N	N
55	20230823	110646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	222000	-500	5	-0.22	6822225000	30215	42.81	222000	229000	222000	289000	156000	222500	225789.34	7.49	0	-3477	232833	227666	223833	218666	214833	230250	221250	36	66500	500	169100	500	1	7298468	16203	45.76	3.17	12	0.41	4851.00	69974.00	281000	20230414	-21.00	95413	20221012	132.67	281000	-21.00	20230414	123400	79.90	20230106	281000	-21.00	20230414	99700	122.67	20221012	4.31	Y	086900	500	36 억	546640	N	N	6472	N	N
56	20230823	100645	55	60.00	KSQ150	제약	N	N	N	Y	60	N	225500	3000	2	1.35	5316503500	23468	33.25	222000	229000	222000	289000	156000	222500	226542.68	7.49	0	-1924	232833	227666	223833	218666	214833	230250	221250	36	66500	500	169100	500	1	7298468	16458	46.49	3.22	12	0.32	4851.00	69974.00	281000	20230414	-19.75	95413	20221012	136.34	281000	-19.75	20230414	123400	82.74	20230106	281000	-19.75	20230414	99700	126.18	20221012	4.31	Y	086900	500	36 억	546640	N	N	6472	N	N
57	20230823	090651	55	60.00	KSQ150	제약	N	N	N	Y	60	N	225500	3000	2	1.35	904001000	4031	5.71	222000	225500	222000	289000	156000	222500	224262.22	7.49	0	493	232833	227666	223833	218666	214833	230250	221250	36	66500	500	169100	500	1	7298468	16458	46.49	3.22	12	0.06	4851.00	69974.00	281000	20230414	-19.75	95413	20221012	136.34	281000	-19.75	20230414	123400	82.74	20230106	281000	-19.75	20230414	99700	126.18	20221012	4.31	Y	086900	500	36 억	546640	N	N	6472	N	N
58	20230822	160642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	222500	-1000	5	-0.45	15790912500	70377	68.21	222000	229000	220000	290500	156500	223500	224376.35	7.69	0	-3915	235166	229332	222666	216832	210166	232250	219750	36	67000	500	169860	500	1	7298468	16239	45.87	3.18	12	0.96	4851.00	69974.00	281000	20230414	-20.82	95413	20221012	133.20	281000	-20.82	20230414	123400	80.31	20230106	281000	-20.82	20230414	99700	123.17	20221012	4.33	Y	086900	500	36 억	561367	N	N	6472	N	N
59	20230822	150644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	222500	-1000	5	-0.45	15223281000	67828	65.74	222000	229000	220000	290500	156500	223500	224439.65	7.69	0	-4068	235166	229332	222666	216832	210166	232250	219750	36	67000	500	169860	500	1	7298468	16239	45.87	3.18	12	0.93	4851.00	69974.00	281000	20230414	-20.82	95413	20221012	133.20	281000	-20.82	20230414	123400	80.31	20230106	281000	-20.82	20230414	99700	123.17	20221012	4.33	Y	086900	500	36 억	561367	N	N	5875	N	N
60	20230822	140646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	223000	-500	5	-0.22	14078692500	62700	60.77	222000	229000	220000	290500	156500	223500	224540.75	7.69	0	-3477	235166	229332	222666	216832	210166	232250	219750	36	67000	500	169860	500	1	7298468	16276	45.97	3.19	12	0.86	4851.00	69974.00	281000	20230414	-20.64	95413	20221012	133.72	281000	-20.64	20230414	123400	80.71	20230106	281000	-20.64	20230414	99700	123.67	20221012	4.33	Y	086900	500	36 억	561367	N	N	5875	N	N
61	20230822	130641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	224500	1000	2	0.45	12667964000	56386	54.65	222000	229000	220000	290500	156500	223500	224665.31	7.69	0	-3762	235166	229332	222666	216832	210166	232250	219750	36	67000	500	169860	500	1	7298468	16385	46.28	3.21	12	0.77	4851.00	69974.00	281000	20230414	-20.11	95413	20221012	135.29	281000	-20.11	20230414	123400	81.93	20230106	281000	-20.11	20230414	99700	125.18	20221012	4.33	Y	086900	500	36 억	561367	N	N	5875	N	N
62	20230822	120632	55	60.00	KSQ150	제약	N	N	N	Y	60	N	224500	1000	2	0.45	11760387000	52348	50.74	222000	229000	220000	290500	156500	223500	224658.07	7.69	0	-3158	235166	229332	222666	216832	210166	232250	219750	36	67000	500	169860	500	1	7298468	16385	46.28	3.21	12	0.72	4851.00	69974.00	281000	20230414	-20.11	95413	20221012	135.29	281000	-20.11	20230414	123400	81.93	20230106	281000	-20.11	20230414	99700	125.18	20221012	4.33	Y	086900	500	36 억	561367	N	N	5875	N	N
63	20230822	110641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	223000	-500	5	-0.22	10660401500	47427	45.97	222000	229000	220000	290500	156500	223500	224775.27	7.69	0	-1506	235166	229332	222666	216832	210166	232250	219750	36	67000	500	169860	500	1	7298468	16276	45.97	3.19	12	0.65	4851.00	69974.00	281000	20230414	-20.64	95413	20221012	133.72	281000	-20.64	20230414	123400	80.71	20230106	281000	-20.64	20230414	99700	123.67	20221012	4.33	Y	086900	500	36 억	561367	N	N	5875	N	N
64	20230822	100637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	226000	2500	2	1.12	7876176500	35024	33.95	222000	229000	220000	290500	156500	223500	224879.88	7.69	0	-1939	235166	229332	222666	216832	210166	232250	219750	36	67000	500	169860	500	1	7298468	16495	46.59	3.23	12	0.48	4851.00	69974.00	281000	20230414	-19.57	95413	20221012	136.86	281000	-19.57	20230414	123400	83.14	20230106	281000	-19.57	20230414	99700	126.68	20221012	4.33	Y	086900	500	36 억	561367	N	N	5875	N	N
65	20230822	090641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	222000	-1500	5	-0.67	1845749000	8345	8.09	222000	223000	220000	290500	156500	223500	221176.89	7.69	0	-664	235166	229332	222666	216832	210166	232250	219750	36	67000	500	169860	500	1	7298468	16203	45.76	3.17	12	0.11	4851.00	69974.00	281000	20230414	-21.00	95413	20221012	132.67	281000	-21.00	20230414	123400	79.90	20230106	281000	-21.00	20230414	99700	122.67	20221012	4.33	Y	086900	500	36 억	561367	N	N	5875	N	N
66	20230821	160638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	223500	7500	2	3.47	22999020500	102690	120.73	216000	228500	216000	280500	151500	216000	223965.72	7.71	0	17691	225000	220500	216000	211500	207000	222750	213750	36	64500	500	164160	500	1	7298468	16312	46.07	3.19	12	1.41	4851.00	69974.00	281000	20230414	-20.46	95413	20221012	134.24	281000	-20.46	20230414	123400	81.12	20230106	281000	-20.46	20230414	99700	124.17	20221012	4.35	Y	086900	500	36 억	562873	N	N	5871	N	N
67	20230821	150644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	223500	7500	2	3.47	21867747500	97631	114.78	216000	228500	216000	280500	151500	216000	223983.65	7.71	0	16227	225000	220500	216000	211500	207000	222750	213750	36	64500	500	164160	500	1	7298468	16312	46.07	3.19	12	1.34	4851.00	69974.00	281000	20230414	-20.46	95413	20221012	134.24	281000	-20.46	20230414	123400	81.12	20230106	281000	-20.46	20230414	99700	124.17	20221012	4.35	Y	086900	500	36 억	562873	N	N	5657	N	N
68	20230821	140641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	224500	8500	2	3.94	19003474500	84842	99.74	216000	228500	216000	280500	151500	216000	223986.64	7.71	0	13984	225000	220500	216000	211500	207000	222750	213750	36	64500	500	164160	500	1	7298468	16385	46.28	3.21	12	1.16	4851.00	69974.00	281000	20230414	-20.11	95413	20221012	135.29	281000	-20.11	20230414	123400	81.93	20230106	281000	-20.11	20230414	99700	125.18	20221012	4.35	Y	086900	500	36 억	562873	N	N	5657	N	N
69	20230821	130646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	224000	8000	2	3.70	16818774000	75093	88.28	216000	228500	216000	280500	151500	216000	223972.59	7.71	0	13945	225000	220500	216000	211500	207000	222750	213750	36	64500	500	164160	500	1	7298468	16349	46.18	3.20	12	1.03	4851.00	69974.00	281000	20230414	-20.28	95413	20221012	134.77	281000	-20.28	20230414	123400	81.52	20230106	281000	-20.28	20230414	99700	124.67	20221012	4.35	Y	086900	500	36 억	562873	N	N	5657	N	N
70	20230821	120644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	224500	8500	2	3.94	14673890000	65517	77.02	216000	228500	216000	280500	151500	216000	223970.73	7.71	0	12451	225000	220500	216000	211500	207000	222750	213750	36	64500	500	164160	500	1	7298468	16385	46.28	3.21	12	0.90	4851.00	69974.00	281000	20230414	-20.11	95413	20221012	135.29	281000	-20.11	20230414	123400	81.93	20230106	281000	-20.11	20230414	99700	125.18	20221012	4.35	Y	086900	500	36 억	562873	N	N	5657	N	N
71	20230821	110640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	224000	8000	2	3.70	12340149000	55069	64.74	216000	228500	216000	280500	151500	216000	224085.22	7.71	0	9985	225000	220500	216000	211500	207000	222750	213750	36	64500	500	164160	500	1	7298468	16349	46.18	3.20	12	0.75	4851.00	69974.00	281000	20230414	-20.28	95413	20221012	134.77	281000	-20.28	20230414	123400	81.52	20230106	281000	-20.28	20230414	99700	124.67	20221012	4.35	Y	086900	500	36 억	562873	N	N	5657	N	N
72	20230821	100640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	226500	10500	2	4.86	9469529500	42285	49.71	216000	228500	216000	280500	151500	216000	223945.36	7.71	0	9336	225000	220500	216000	211500	207000	222750	213750	36	64500	500	164160	500	1	7298468	16531	46.69	3.24	12	0.58	4851.00	69974.00	281000	20230414	-19.40	95413	20221012	137.39	281000	-19.40	20230414	123400	83.55	20230106	281000	-19.40	20230414	99700	127.18	20221012	4.35	Y	086900	500	36 억	562873	N	N	5657	N	N
73	20230821	090646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	219000	3000	2	1.39	758857000	3481	4.09	216000	220000	216000	280500	151500	216000	217999.71	7.71	0	318	225000	220500	216000	211500	207000	222750	213750	36	64500	500	164160	500	1	7298468	15984	45.15	3.13	12	0.05	4851.00	69974.00	281000	20230414	-22.06	95413	20221012	129.53	281000	-22.06	20230414	123400	77.47	20230106	281000	-22.06	20230414	99700	119.66	20221012	4.35	Y	086900	500	36 억	562873	N	N	5657	N	N
74	20230818	160641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	216000	-3000	5	-1.37	18337400500	84999	102.23	215000	220500	211500	284500	153500	219000	215736.62	7.74	0	10432	225000	222000	219000	216000	213000	220500	214500	36	65500	500	166440	500	1	7298468	15765	44.53	3.09	12	1.16	4851.00	69974.00	281000	20230414	-23.13	95413	20221012	126.38	281000	-23.13	20230414	123400	75.04	20230106	281000	-23.13	20230414	99700	116.65	20221012	4.42	Y	086900	500	36 억	565211	N	N	5648	N	N
75	20230818	150633	55	60.00	KSQ150	제약	N	N	N	Y	60	N	216000	-3000	5	-1.37	17284632500	80119	96.36	215000	220500	211500	284500	153500	219000	215737.00	7.74	0	9280	225000	222000	219000	216000	213000	220500	214500	36	65500	500	166440	500	1	7298468	15765	44.53	3.09	12	1.10	4851.00	69974.00	281000	20230414	-23.13	95413	20221012	126.38	281000	-23.13	20230414	123400	75.04	20230106	281000	-23.13	20230414	99700	116.65	20221012	4.42	Y	086900	500	36 억	565211	N	N	8806	N	N
76	20230818	140638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	217000	-2000	5	-0.91	15117188000	70102	84.31	215000	220500	211500	284500	153500	219000	215645.60	7.74	0	7108	225000	222000	219000	216000	213000	220500	214500	36	65500	500	166440	500	1	7298468	15838	44.73	3.10	12	0.96	4851.00	69974.00	281000	20230414	-22.78	95413	20221012	127.43	281000	-22.78	20230414	123400	75.85	20230106	281000	-22.78	20230414	99700	117.65	20221012	4.42	Y	086900	500	36 억	565211	N	N	8806	N	N
77	20230818	130634	55	60.00	KSQ150	제약	N	N	N	Y	60	N	220000	1000	2	0.46	13219961000	61409	73.86	215000	220500	211500	284500	153500	219000	215277.26	7.74	0	7333	225000	222000	219000	216000	213000	220500	214500	36	65500	500	166440	500	1	7298468	16057	45.35	3.14	12	0.84	4851.00	69974.00	281000	20230414	-21.71	95413	20221012	130.58	281000	-21.71	20230414	123400	78.28	20230106	281000	-21.71	20230414	99700	120.66	20221012	4.42	Y	086900	500	36 억	565211	N	N	8806	N	N
78	20230818	120645	55	60.00	KSQ150	제약	N	N	N	Y	60	N	218500	-500	5	-0.23	11509727500	53571	64.43	215000	219000	211500	284500	153500	219000	214849.97	7.74	0	6018	225000	222000	219000	216000	213000	220500	214500	36	65500	500	166440	500	1	7298468	15947	45.04	3.12	12	0.73	4851.00	69974.00	281000	20230414	-22.24	95413	20221012	129.00	281000	-22.24	20230414	123400	77.07	20230106	281000	-22.24	20230414	99700	119.16	20221012	4.42	Y	086900	500	36 억	565211	N	N	8806	N	N
79	20230818	110638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	216000	-3000	5	-1.37	9566188000	44616	53.66	215000	217000	211500	284500	153500	219000	214411.60	7.74	0	4767	225000	222000	219000	216000	213000	220500	214500	36	65500	500	166440	500	1	7298468	15765	44.53	3.09	12	0.61	4851.00	69974.00	281000	20230414	-23.13	95413	20221012	126.38	281000	-23.13	20230414	123400	75.04	20230106	281000	-23.13	20230414	99700	116.65	20221012	4.42	Y	086900	500	36 억	565211	N	N	8806	N	N
80	20230818	100638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	214500	-4500	5	-2.05	6156596000	28752	34.58	215000	216500	211500	284500	153500	219000	214127.57	7.74	0	204	225000	222000	219000	216000	213000	220500	214500	36	65500	500	166440	500	1	7298468	15655	44.22	3.07	12	0.39	4851.00	69974.00	281000	20230414	-23.67	95413	20221012	124.81	281000	-23.67	20230414	123400	73.82	20230106	281000	-23.67	20230414	99700	115.15	20221012	4.42	Y	086900	500	36 억	565211	N	N	8806	N	N
81	20230818	090640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	213500	-5500	5	-2.51	1534027000	7152	8.60	215000	216500	212500	284500	153500	219000	214489.23	7.74	0	-1350	225000	222000	219000	216000	213000	220500	214500	36	65500	500	166440	500	1	7298468	15582	44.01	3.05	12	0.10	4851.00	69974.00	281000	20230414	-24.02	95413	20221012	123.76	281000	-24.02	20230414	123400	73.01	20230106	281000	-24.02	20230414	99700	114.14	20221012	4.42	Y	086900	500	36 억	565211	N	N	8806	N	N
82	20230817	160639	55	60.00	KSQ150	제약	N	N	N	Y	60	N	219000	-500	5	-0.23	18167956500	82847	94.69	219500	222000	216000	285000	154000	219500	219295.34	7.99	0	-172	233833	226666	222333	215166	210833	224500	213000	36	65500	500	166820	500	1	7298468	15984	45.15	3.13	12	1.14	4851.00	69974.00	281000	20230414	-22.06	95413	20221012	129.53	281000	-22.06	20230414	123400	77.47	20230106	281000	-22.06	20230414	99700	119.66	20221012	4.50	Y	086900	500	36 억	583030	N	N	8806	N	N
83	20230817	150644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	219500	0	3	0.00	17273299500	78765	90.02	219500	222000	216000	285000	154000	219500	219301.71	7.99	0	-1306	233833	226666	222333	215166	210833	224500	213000	36	65500	500	166820	500	1	7298468	16020	45.25	3.14	12	1.08	4851.00	69974.00	281000	20230414	-21.89	95413	20221012	130.05	281000	-21.89	20230414	123400	77.88	20230106	281000	-21.89	20230414	99700	120.16	20221012	4.50	Y	086900	500	36 억	583030	N	N	7253	N	N
84	20230817	140638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	220000	500	2	0.23	14973237000	68318	78.08	219500	222000	216000	285000	154000	219500	219169.71	7.99	0	-815	233833	226666	222333	215166	210833	224500	213000	36	65500	500	166820	500	1	7298468	16057	45.35	3.14	12	0.94	4851.00	69974.00	281000	20230414	-21.71	95413	20221012	130.58	281000	-21.71	20230414	123400	78.28	20230106	281000	-21.71	20230414	99700	120.66	20221012	4.50	Y	086900	500	36 억	583030	N	N	7253	N	N
85	20230817	130636	55	60.00	KSQ150	제약	N	N	N	Y	60	N	220500	1000	2	0.46	13485458500	61577	70.38	219500	221500	216000	285000	154000	219500	219001.53	7.99	0	-1688	233833	226666	222333	215166	210833	224500	213000	36	65500	500	166820	500	1	7298468	16093	45.45	3.15	12	0.84	4851.00	69974.00	281000	20230414	-21.53	95413	20221012	131.10	281000	-21.53	20230414	123400	78.69	20230106	281000	-21.53	20230414	99700	121.16	20221012	4.50	Y	086900	500	36 억	583030	N	N	7253	N	N
86	20230817	120639	55	60.00	KSQ150	제약	N	N	N	Y	60	N	220500	1000	2	0.46	11521803000	52658	60.18	219500	221000	216000	285000	154000	219500	218804.39	7.99	0	-4902	233833	226666	222333	215166	210833	224500	213000	36	65500	500	166820	500	1	7298468	16093	45.45	3.15	12	0.72	4851.00	69974.00	281000	20230414	-21.53	95413	20221012	131.10	281000	-21.53	20230414	123400	78.69	20230106	281000	-21.53	20230414	99700	121.16	20221012	4.50	Y	086900	500	36 억	583030	N	N	7253	N	N
87	20230817	110637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	217000	-2500	5	-1.14	8613828500	39337	44.96	219500	221000	217000	285000	154000	219500	218975.20	7.99	0	-4350	233833	226666	222333	215166	210833	224500	213000	36	65500	500	166820	500	1	7298468	15838	44.73	3.10	12	0.54	4851.00	69974.00	281000	20230414	-22.78	95413	20221012	127.43	281000	-22.78	20230414	123400	75.85	20230106	281000	-22.78	20230414	99700	117.65	20221012	4.50	Y	086900	500	36 억	583030	N	N	7253	N	N
88	20230817	100635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	220000	500	2	0.23	5131101000	23388	26.73	219500	221000	217500	285000	154000	219500	219390.32	7.99	0	-943	233833	226666	222333	215166	210833	224500	213000	36	65500	500	166820	500	1	7298468	16057	45.35	3.14	12	0.32	4851.00	69974.00	281000	20230414	-21.71	95413	20221012	130.58	281000	-21.71	20230414	123400	78.28	20230106	281000	-21.71	20230414	99700	120.66	20221012	4.50	Y	086900	500	36 억	583030	N	N	7253	N	N
89	20230817	090633	55	60.00	KSQ150	제약	N	N	N	Y	60	N	218500	-1000	5	-0.46	385517000	1761	2.01	219500	220000	217500	285000	154000	219500	218918.70	7.99	0	-60	233833	226666	222333	215166	210833	224500	213000	36	65500	500	166820	500	1	7298468	15947	45.04	3.12	12	0.02	4851.00	69974.00	281000	20230414	-22.24	95413	20221012	129.00	281000	-22.24	20230414	123400	77.07	20230106	281000	-22.24	20230414	99700	119.16	20221012	4.50	Y	086900	500	36 억	583030	N	N	7253	N	N
90	20230816	160637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	219500	-9000	5	-3.94	19301103000	87352	115.63	224000	229500	218000	297000	160000	228500	220957.65	8.14	0	5089	236166	232332	227666	223832	219166	234250	225750	36	68500	500	173660	500	1	7298468	16020	45.25	3.14	12	1.20	4851.00	69974.00	281000	20230414	-21.89	95413	20221012	130.05	281000	-21.89	20230414	123400	77.88	20230106	281000	-21.89	20230414	99700	120.16	20221012	4.46	Y	086900	500	36 억	594164	N	N	7251	N	N
91	20230816	150638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	219000	-9500	5	-4.16	18642517000	84352	111.66	224000	229500	218000	297000	160000	228500	221007.88	8.14	0	4816	236166	232332	227666	223832	219166	234250	225750	36	68500	500	173660	500	1	7298468	15984	45.15	3.13	12	1.16	4851.00	69974.00	281000	20230414	-22.06	95413	20221012	129.53	281000	-22.06	20230414	123400	77.47	20230106	281000	-22.06	20230414	99700	119.66	20221012	4.46	Y	086900	500	36 억	594164	N	N	7511	N	N
92	20230816	140636	55	60.00	KSQ150	제약	N	N	N	Y	60	N	219500	-9000	5	-3.94	16402518000	74158	98.17	224000	229500	218000	297000	160000	228500	221182.60	8.14	0	5041	236166	232332	227666	223832	219166	234250	225750	36	68500	500	173660	500	1	7298468	16020	45.25	3.14	12	1.02	4851.00	69974.00	281000	20230414	-21.89	95413	20221012	130.05	281000	-21.89	20230414	123400	77.88	20230106	281000	-21.89	20230414	99700	120.16	20221012	4.46	Y	086900	500	36 억	594164	N	N	7511	N	N
93	20230816	130635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	221500	-7000	5	-3.06	14185200500	64115	84.87	224000	229500	218000	297000	160000	228500	221245.30	8.14	0	2367	236166	232332	227666	223832	219166	234250	225750	36	68500	500	173660	500	1	7298468	16166	45.66	3.17	12	0.88	4851.00	69974.00	281000	20230414	-21.17	95413	20221012	132.15	281000	-21.17	20230414	123400	79.50	20230106	281000	-21.17	20230414	99700	122.17	20221012	4.46	Y	086900	500	36 억	594164	N	N	7511	N	N
94	20230816	120644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	221500	-7000	5	-3.06	12308812500	55639	73.65	224000	229500	218000	297000	160000	228500	221225.30	8.14	0	-914	236166	232332	227666	223832	219166	234250	225750	36	68500	500	173660	500	1	7298468	16166	45.66	3.17	12	0.76	4851.00	69974.00	281000	20230414	-21.17	95413	20221012	132.15	281000	-21.17	20230414	123400	79.50	20230106	281000	-21.17	20230414	99700	122.17	20221012	4.46	Y	086900	500	36 억	594164	N	N	7511	N	N
95	20230816	110640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	219500	-9000	5	-3.94	10297619000	46511	61.57	224000	229500	218000	297000	160000	228500	221400.58	8.14	0	-2382	236166	232332	227666	223832	219166	234250	225750	36	68500	500	173660	500	1	7298468	16020	45.25	3.14	12	0.64	4851.00	69974.00	281000	20230414	-21.89	95413	20221012	130.05	281000	-21.89	20230414	123400	77.88	20230106	281000	-21.89	20230414	99700	120.16	20221012	4.46	Y	086900	500	36 억	594164	N	N	7511	N	N
96	20230816	100638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	219000	-9500	5	-4.16	7238364500	32568	43.11	224000	229500	218000	297000	160000	228500	222252.35	8.14	0	381	236166	232332	227666	223832	219166	234250	225750	36	68500	500	173660	500	1	7298468	15984	45.15	3.13	12	0.45	4851.00	69974.00	281000	20230414	-22.06	95413	20221012	129.53	281000	-22.06	20230414	123400	77.47	20230106	281000	-22.06	20230414	99700	119.66	20221012	4.46	Y	086900	500	36 억	594164	N	N	7511	N	N
97	20230816	090635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	228000	-500	5	-0.22	988481500	4360	5.77	224000	229500	224000	297000	160000	228500	226712.66	8.14	0	927	236166	232332	227666	223832	219166	234250	225750	36	68500	500	173660	500	1	7298468	16641	47.00	3.26	12	0.06	4851.00	69974.00	281000	20230414	-18.86	95413	20221012	138.96	281000	-18.86	20230414	123400	84.76	20230106	281000	-18.86	20230414	99700	128.69	20221012	4.46	Y	086900	500	36 억	594164	N	N	7511	N	N
98	20230814	160630	55	60.00	KSQ150	제약	N	N	N	Y	60	N	228500	3500	2	1.56	17125318500	75307	63.30	226500	231500	223000	292500	157500	225000	227406.58	8.34	0	-11786	237333	231166	224833	218666	212333	228000	215500	36	67500	500	171000	500	1	7298468	16677	47.10	3.27	12	1.03	4851.00	69974.00	281000	20230414	-18.68	95413	20221012	139.49	281000	-18.68	20230414	123400	85.17	20230106	281000	-18.68	20230414	99700	129.19	20221012	4.46	Y	086900	500	36 억	608622	N	N	7511	N	N
99	20230814	150628	55	60.00	KSQ150	제약	N	N	N	Y	60	N	228000	3000	2	1.33	16258164500	71506	60.11	226500	231500	223000	292500	157500	225000	227368.00	8.34	0	-11152	237333	231166	224833	218666	212333	228000	215500	36	67500	500	171000	500	1	7298468	16641	47.00	3.26	12	0.98	4851.00	69974.00	281000	20230414	-18.86	95413	20221012	138.96	281000	-18.86	20230414	123400	84.76	20230106	281000	-18.86	20230414	99700	128.69	20221012	4.46	Y	086900	500	36 억	608622	N	N	11179	N	N
100	20230814	140629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	228000	3000	2	1.33	13673701000	60198	50.60	226500	231500	223000	292500	157500	225000	227145.61	8.34	0	-10039	237333	231166	224833	218666	212333	228000	215500	36	67500	500	171000	500	1	7298468	16641	47.00	3.26	12	0.82	4851.00	69974.00	281000	20230414	-18.86	95413	20221012	138.96	281000	-18.86	20230414	123400	84.76	20230106	281000	-18.86	20230414	99700	128.69	20221012	4.46	Y	086900	500	36 억	608622	N	N	11179	N	N
101	20230814	130624	55	60.00	KSQ150	제약	N	N	N	Y	60	N	228500	3500	2	1.56	12717352500	56010	47.08	226500	231500	223000	292500	157500	225000	227055.22	8.34	0	-9462	237333	231166	224833	218666	212333	228000	215500	36	67500	500	171000	500	1	7298468	16677	47.10	3.27	12	0.77	4851.00	69974.00	281000	20230414	-18.68	95413	20221012	139.49	281000	-18.68	20230414	123400	85.17	20230106	281000	-18.68	20230414	99700	129.19	20221012	4.46	Y	086900	500	36 억	608622	N	N	11179	N	N
102	20230814	120627	55	60.00	KSQ150	제약	N	N	N	Y	60	N	227500	2500	2	1.11	10462433000	46137	38.78	226500	231500	223000	292500	157500	225000	226769.01	8.34	0	-7530	237333	231166	224833	218666	212333	228000	215500	36	67500	500	171000	500	1	7298468	16604	46.90	3.25	12	0.63	4851.00	69974.00	281000	20230414	-19.04	95413	20221012	138.44	281000	-19.04	20230414	123400	84.36	20230106	281000	-19.04	20230414	99700	128.18	20221012	4.46	Y	086900	500	36 억	608622	N	N	11179	N	N
103	20230814	110624	55	60.00	KSQ150	제약	N	N	N	Y	60	N	227000	2000	2	0.89	8660242500	38202	32.11	226500	231500	223000	292500	157500	225000	226696.27	8.34	0	-7995	237333	231166	224833	218666	212333	228000	215500	36	67500	500	171000	500	1	7298468	16568	46.79	3.24	12	0.52	4851.00	69974.00	281000	20230414	-19.22	95413	20221012	137.91	281000	-19.22	20230414	123400	83.95	20230106	281000	-19.22	20230414	99700	127.68	20221012	4.46	Y	086900	500	36 억	608622	N	N	11179	N	N
104	20230814	100625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	225500	500	2	0.22	5675136500	24998	21.01	226500	231500	223000	292500	157500	225000	227024.03	8.34	0	-5172	237333	231166	224833	218666	212333	228000	215500	36	67500	500	171000	500	1	7298468	16458	46.49	3.22	12	0.34	4851.00	69974.00	281000	20230414	-19.75	95413	20221012	136.34	281000	-19.75	20230414	123400	82.74	20230106	281000	-19.75	20230414	99700	126.18	20221012	4.46	Y	086900	500	36 억	608622	N	N	11179	N	N
105	20230814	090624	55	60.00	KSQ150	제약	N	N	N	Y	60	N	226500	1500	2	0.67	988099000	4381	3.68	226500	226500	223000	292500	157500	225000	225542.50	8.34	0	-1126	237333	231166	224833	218666	212333	228000	215500	36	67500	500	171000	500	1	7298468	16531	46.69	3.24	12	0.06	4851.00	69974.00	281000	20230414	-19.40	95413	20221012	137.39	281000	-19.40	20230414	123400	83.55	20230106	281000	-19.40	20230414	99700	127.18	20221012	4.46	Y	086900	500	36 억	608622	N	N	11179	N	N
106	20230811	160624	55	60.00	KSQ150	제약	N	N	N	Y	60	N	225000	3500	2	1.58	26628602000	118681	99.34	227500	231000	218500	287500	155500	221500	224370.86	8.53	0	-22168	228166	224832	219666	216332	211166	226500	218000	36	66000	500	168340	500	1	7298468	16422	46.38	3.22	12	1.63	4851.00	69974.00	281000	20230414	-19.93	95413	20221012	135.82	281000	-19.93	20230414	123400	82.33	20230106	281000	-19.93	20230414	99700	125.68	20221012	4.63	Y	086900	500	36 억	622268	N	N	11171	N	N
107	20230811	150620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	223500	2000	2	0.90	25254453000	112572	94.23	227500	231000	218500	287500	155500	221500	224340.45	8.53	0	-19671	228166	224832	219666	216332	211166	226500	218000	36	66000	500	168340	500	1	7298468	16312	46.07	3.19	12	1.54	4851.00	69974.00	281000	20230414	-20.46	95413	20221012	134.24	281000	-20.46	20230414	123400	81.12	20230106	281000	-20.46	20230414	99700	124.17	20221012	4.63	Y	086900	500	36 억	622268	N	N	17356	N	N
108	20230811	140621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	225500	4000	2	1.81	23210016000	103435	86.58	227500	231000	218500	287500	155500	221500	224392.29	8.53	0	-17530	228166	224832	219666	216332	211166	226500	218000	36	66000	500	168340	500	1	7298468	16458	46.49	3.22	12	1.42	4851.00	69974.00	281000	20230414	-19.75	95413	20221012	136.34	281000	-19.75	20230414	123400	82.74	20230106	281000	-19.75	20230414	99700	126.18	20221012	4.63	Y	086900	500	36 억	622268	N	N	17356	N	N
109	20230811	130617	55	60.00	KSQ150	제약	N	N	N	Y	60	N	222500	1000	2	0.45	19904098500	88659	74.21	227500	231000	218500	287500	155500	221500	224501.73	8.53	0	-12977	228166	224832	219666	216332	211166	226500	218000	36	66000	500	168340	500	1	7298468	16239	45.87	3.18	12	1.21	4851.00	69974.00	281000	20230414	-20.82	95413	20221012	133.20	281000	-20.82	20230414	123400	80.31	20230106	281000	-20.82	20230414	99700	123.17	20221012	4.63	Y	086900	500	36 억	622268	N	N	17356	N	N
110	20230811	120615	55	60.00	KSQ150	제약	N	N	N	Y	60	N	224500	3000	2	1.35	18291617500	81453	68.18	227500	231000	218500	287500	155500	221500	224566.53	8.53	0	-10531	228166	224832	219666	216332	211166	226500	218000	36	66000	500	168340	500	1	7298468	16385	46.28	3.21	12	1.12	4851.00	69974.00	281000	20230414	-20.11	95413	20221012	135.29	281000	-20.11	20230414	123400	81.93	20230106	281000	-20.11	20230414	99700	125.18	20221012	4.63	Y	086900	500	36 억	622268	N	N	17356	N	N
111	20230811	110614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	227000	5500	2	2.48	14982422500	66732	55.86	227500	231000	218500	287500	155500	221500	224516.31	8.53	0	-7620	228166	224832	219666	216332	211166	226500	218000	36	66000	500	168340	500	1	7298468	16568	46.79	3.24	12	0.91	4851.00	69974.00	281000	20230414	-19.22	95413	20221012	137.91	281000	-19.22	20230414	123400	83.95	20230106	281000	-19.22	20230414	99700	127.68	20221012	4.63	Y	086900	500	36 억	622268	N	N	17356	N	N
112	20230811	100612	55	60.00	KSQ150	제약	N	N	N	Y	60	N	218500	-3000	5	-1.35	6768073000	30414	25.46	227500	227500	218500	287500	155500	221500	222531.50	8.53	0	-13050	228166	224832	219666	216332	211166	226500	218000	36	66000	500	168340	500	1	7298468	15947	45.04	3.12	12	0.42	4851.00	69974.00	281000	20230414	-22.24	95413	20221012	129.00	281000	-22.24	20230414	123400	77.07	20230106	281000	-22.24	20230414	99700	119.16	20221012	4.63	Y	086900	500	36 억	622268	N	N	17356	N	N
113	20230811	090620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	223000	1500	2	0.68	2131036000	9455	7.91	227500	227500	222000	287500	155500	221500	225387.20	8.53	0	-5241	228166	224832	219666	216332	211166	226500	218000	36	66000	500	168340	500	1	7298468	16276	45.97	3.19	12	0.13	4851.00	69974.00	281000	20230414	-20.64	95413	20221012	133.72	281000	-20.64	20230414	123400	80.71	20230106	281000	-20.64	20230414	99700	123.67	20221012	4.63	Y	086900	500	36 억	622268	N	N	17356	N	N
114	20230810	160614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	221500	3000	2	1.37	26216040500	119289	82.04	218500	223000	214500	284000	153000	218500	219769.07	9.11	0	-41506	232166	225332	215166	208332	198166	228750	211750	36	65500	500	166060	500	1	7298468	16166	45.66	3.17	12	1.63	4851.00	69974.00	281000	20230414	-21.17	95413	20221012	132.15	281000	-21.17	20230414	123400	79.50	20230106	281000	-21.17	20230414	99700	122.17	20221012	4.65	Y	086900	500	36 억	665224	N	N	17356	N	N
115	20230810	150611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	222500	4000	2	1.83	21299770500	97107	66.78	218500	223000	214500	284000	153000	218500	219343.35	9.11	0	-36394	232166	225332	215166	208332	198166	228750	211750	36	65500	500	166060	500	1	7298468	16239	45.87	3.18	12	1.33	4851.00	69974.00	281000	20230414	-20.82	95413	20221012	133.20	281000	-20.82	20230414	123400	80.31	20230106	281000	-20.82	20230414	99700	123.17	20221012	4.65	Y	086900	500	36 억	665224	N	N	10723	N	N
116	20230810	140611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	221500	3000	2	1.37	16688973000	76249	52.44	218500	223000	214500	284000	153000	218500	218874.67	9.11	0	-29045	232166	225332	215166	208332	198166	228750	211750	36	65500	500	166060	500	1	7298468	16166	45.66	3.17	12	1.04	4851.00	69974.00	281000	20230414	-21.17	95413	20221012	132.15	281000	-21.17	20230414	123400	79.50	20230106	281000	-21.17	20230414	99700	122.17	20221012	4.65	Y	086900	500	36 억	665224	N	N	10723	N	N
117	20230810	130606	55	60.00	KSQ150	제약	N	N	N	Y	60	N	218500	0	3	0.00	13417961500	61426	42.25	218500	223000	214500	284000	153000	218500	218441.07	9.11	0	-24120	232166	225332	215166	208332	198166	228750	211750	36	65500	500	166060	500	1	7298468	15947	45.04	3.12	12	0.84	4851.00	69974.00	281000	20230414	-22.24	95413	20221012	129.00	281000	-22.24	20230414	123400	77.07	20230106	281000	-22.24	20230414	99700	119.16	20221012	4.65	Y	086900	500	36 억	665224	N	N	10723	N	N
118	20230810	120615	55	60.00	KSQ150	제약	N	N	N	Y	60	N	219500	1000	2	0.46	11704791500	53594	36.86	218500	223000	214500	284000	153000	218500	218397.41	9.11	0	-20859	232166	225332	215166	208332	198166	228750	211750	36	65500	500	166060	500	1	7298468	16020	45.25	3.14	12	0.73	4851.00	69974.00	281000	20230414	-21.89	95413	20221012	130.05	281000	-21.89	20230414	123400	77.88	20230106	281000	-21.89	20230414	99700	120.16	20221012	4.65	Y	086900	500	36 억	665224	N	N	10723	N	N
119	20230810	110617	55	60.00	KSQ150	제약	N	N	N	Y	60	N	217500	-1000	5	-0.46	8606136500	39436	27.12	218500	223000	214500	284000	153000	218500	218230.43	9.11	0	-15513	232166	225332	215166	208332	198166	228750	211750	36	65500	500	166060	500	1	7298468	15874	44.84	3.11	12	0.54	4851.00	69974.00	281000	20230414	-22.60	95413	20221012	127.96	281000	-22.60	20230414	123400	76.26	20230106	281000	-22.60	20230414	99700	118.15	20221012	4.65	Y	086900	500	36 억	665224	N	N	10723	N	N
120	20230810	100614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	216000	-2500	5	-1.14	6091344500	27782	19.11	218500	223000	215500	284000	153000	218500	219255.21	9.11	0	-11661	232166	225332	215166	208332	198166	228750	211750	36	65500	500	166060	500	1	7298468	15765	44.53	3.09	12	0.38	4851.00	69974.00	281000	20230414	-23.13	95413	20221012	126.38	281000	-23.13	20230414	123400	75.04	20230106	281000	-23.13	20230414	99700	116.65	20221012	4.65	Y	086900	500	36 억	665224	N	N	10723	N	N
121	20230810	090621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	221000	2500	2	1.14	937880000	4309	2.96	218500	221000	215500	284000	153000	218500	217655.09	9.11	0	-141	232166	225332	215166	208332	198166	228750	211750	36	65500	500	166060	500	1	7298468	16130	45.56	3.16	12	0.06	4851.00	69974.00	281000	20230414	-21.35	95413	20221012	131.62	281000	-21.35	20230414	123400	79.09	20230106	281000	-21.35	20230414	99700	121.67	20221012	4.65	Y	086900	500	36 억	665224	N	N	10723	N	N
122	20230809	160613	55	60.00	KSQ150	제약	N	N	N	Y	60	N	218500	12500	2	6.07	31326180500	145164	52.68	206000	222000	205000	267500	144500	206000	215798.16	8.54	0	40052	225866	215932	204066	194132	182266	210000	188200	36	61500	500	156560	500	1	7298468	15947	45.04	3.12	12	1.99	4851.00	69974.00	281000	20230414	-22.24	95413	20221012	129.00	281000	-22.24	20230414	123400	77.07	20230106	281000	-22.24	20230414	99700	119.16	20221012	4.53	Y	086900	500	36 억	623323	N	N	10722	N	N
123	20230809	150604	55	60.00	KSQ150	제약	N	N	N	Y	60	N	218000	12000	2	5.83	30397199500	140911	51.13	206000	222000	205000	267500	144500	206000	215719.14	8.54	0	38784	225866	215932	204066	194132	182266	210000	188200	36	61500	500	156560	500	1	7298468	15911	44.94	3.12	12	1.93	4851.00	69974.00	281000	20230414	-22.42	95413	20221012	128.48	281000	-22.42	20230414	123400	76.66	20230106	281000	-22.42	20230414	99700	118.66	20221012	4.53	Y	086900	500	36 억	623323	N	N	27815	N	N
124	20230809	140604	55	60.00	KSQ150	제약	N	N	N	Y	60	N	218500	12500	2	6.07	28214695000	130916	47.50	206000	222000	205000	267500	144500	206000	215517.55	8.54	0	38899	225866	215932	204066	194132	182266	210000	188200	36	61500	500	156560	500	1	7298468	15947	45.04	3.12	12	1.79	4851.00	69974.00	281000	20230414	-22.24	95413	20221012	129.00	281000	-22.24	20230414	123400	77.07	20230106	281000	-22.24	20230414	99700	119.16	20221012	4.53	Y	086900	500	36 억	623323	N	N	27815	N	N
125	20230809	130618	55	60.00	KSQ150	제약	N	N	N	Y	60	N	218000	12000	2	5.83	22982037500	107126	38.87	206000	219500	205000	267500	144500	206000	214532.77	8.54	0	32130	225866	215932	204066	194132	182266	210000	188200	36	61500	500	156560	500	1	7298468	15911	44.94	3.12	12	1.47	4851.00	69974.00	281000	20230414	-22.42	95413	20221012	128.48	281000	-22.42	20230414	123400	76.66	20230106	281000	-22.42	20230414	99700	118.66	20221012	4.53	Y	086900	500	36 억	623323	N	N	27815	N	N
126	20230809	120614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	217500	11500	2	5.58	20722409000	96784	35.12	206000	219000	205000	267500	144500	206000	214109.86	8.54	0	28280	225866	215932	204066	194132	182266	210000	188200	36	61500	500	156560	500	1	7298468	15874	44.84	3.11	12	1.33	4851.00	69974.00	281000	20230414	-22.60	95413	20221012	127.96	281000	-22.60	20230414	123400	76.26	20230106	281000	-22.60	20230414	99700	118.15	20221012	4.53	Y	086900	500	36 억	623323	N	N	27815	N	N
127	20230809	110614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	216500	10500	2	5.10	18138990000	84882	30.80	206000	219000	205000	267500	144500	206000	213696.54	8.54	0	24366	225866	215932	204066	194132	182266	210000	188200	36	61500	500	156560	500	1	7298468	15801	44.63	3.09	12	1.16	4851.00	69974.00	281000	20230414	-22.95	95413	20221012	126.91	281000	-22.95	20230414	123400	75.45	20230106	281000	-22.95	20230414	99700	117.15	20221012	4.53	Y	086900	500	36 억	623323	N	N	27815	N	N
128	20230809	100604	55	60.00	KSQ150	제약	N	N	N	Y	60	N	215500	9500	2	4.61	10349593000	48937	17.76	206000	216500	205000	267500	144500	206000	211488.10	8.54	0	19084	225866	215932	204066	194132	182266	210000	188200	36	61500	500	156560	500	1	7298468	15728	44.42	3.08	12	0.67	4851.00	69974.00	281000	20230414	-23.31	95413	20221012	125.86	281000	-23.31	20230414	123400	74.64	20230106	281000	-23.31	20230414	99700	116.15	20221012	4.53	Y	086900	500	36 억	623323	N	N	27815	N	N
129	20230809	090606	55	60.00	KSQ150	제약	N	N	N	Y	60	N	208500	2500	2	1.21	488883500	2359	0.86	206000	208500	205000	267500	144500	206000	207241.84	8.54	0	231	225866	215932	204066	194132	182266	210000	188200	36	61500	500	156560	500	1	7298468	15217	42.98	2.98	12	0.03	4851.00	69974.00	281000	20230414	-25.80	95413	20221012	118.52	281000	-25.80	20230414	123400	68.96	20230106	281000	-25.80	20230414	99700	109.13	20221012	4.53	Y	086900	500	36 억	623323	N	N	27815	N	N
130	20230808	160618	55	60.00	KSQ150	제약	N	N	N	Y	60	N	206000	-6000	5	-2.83	55048445800	275057	260.74	213500	214000	192200	275500	148500	212000	200132.98	9.08	56	-43395	223000	217500	209500	204000	196000	220250	206750	36	63500	500	161120	500	1	7298468	15035	42.47	2.94	12	3.77	4851.00	69974.00	281000	20230414	-26.69	95413	20221012	115.90	281000	-26.69	20230414	123400	66.94	20230106	281000	-26.69	20230414	99700	106.62	20221012	4.54	Y	086900	500	36 억	662903	N	N	27580	N	N
131	20230808	150611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	203000	-9000	5	-4.25	53938901300	269650	255.62	213500	214000	192200	275500	148500	212000	200033.01	9.08	56	-42143	223000	217500	209500	204000	196000	220250	206750	36	63500	500	161120	500	1	7298468	14816	41.85	2.90	12	3.69	4851.00	69974.00	281000	20230414	-27.76	95413	20221012	112.76	281000	-27.76	20230414	123400	64.51	20230106	281000	-27.76	20230414	99700	103.61	20221012	4.54	Y	086900	500	36 억	662903	N	N	9087	N	N
132	20230808	140607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	207500	-4500	5	-2.12	50303661300	251938	238.83	213500	214000	192200	275500	148500	212000	199666.83	9.08	56	-42304	223000	217500	209500	204000	196000	220250	206750	36	63500	500	161120	500	1	7298468	15144	42.77	2.97	12	3.45	4851.00	69974.00	281000	20230414	-26.16	95413	20221012	117.48	281000	-26.16	20230414	123400	68.15	20230106	281000	-26.16	20230414	99700	108.12	20221012	4.54	Y	086900	500	36 억	662903	N	N	9087	N	N
133	20230808	130601	55	60.00	KSQ150	제약	N	N	N	Y	60	N	198800	-13200	5	-6.23	40576801800	204548	193.90	213500	214000	192200	275500	148500	212000	198373.01	9.08	56	-50709	223000	217500	209500	204000	196000	220250	206750	36	63500	500	161120	100	1	7298468	14509	40.98	2.84	12	2.80	4851.00	69974.00	281000	20230414	-29.25	95413	20221012	108.36	281000	-29.25	20230414	123400	61.10	20230106	281000	-29.25	20230414	99700	99.40	20221012	4.54	Y	086900	500	36 억	662903	N	N	9087	N	N
134	20230808	120607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	198400	-13600	5	-6.42	37516792000	189210	179.36	213500	214000	192200	275500	148500	212000	198281.23	9.08	56	-52798	223000	217500	209500	204000	196000	220250	206750	36	63500	500	161120	100	1	7298468	14480	40.90	2.84	12	2.59	4851.00	69974.00	281000	20230414	-29.40	95413	20221012	107.94	281000	-29.40	20230414	123400	60.78	20230106	281000	-29.40	20230414	99700	99.00	20221012	4.54	Y	086900	500	36 억	662903	N	N	9087	N	N
135	20230808	110559	55	60.00	KSQ150	제약	N	N	N	Y	60	N	197000	-15000	5	-7.08	34403580700	173453	164.43	213500	214000	192200	275500	148500	212000	198345.26	9.08	56	-55566	223000	217500	209500	204000	196000	220250	206750	36	63500	500	161120	100	1	7298468	14378	40.61	2.82	12	2.38	4851.00	69974.00	281000	20230414	-29.89	95413	20221012	106.47	281000	-29.89	20230414	123400	59.64	20230106	281000	-29.89	20230414	99700	97.59	20221012	4.54	Y	086900	500	36 억	662903	N	N	9087	N	N
136	20230808	100609	55	60.00	KSQ150	제약	N	N	N	Y	60	N	198300	-13700	5	-6.46	17304327700	85898	81.43	213500	214000	198300	275500	148500	212000	201452.04	9.08	56	-33853	223000	217500	209500	204000	196000	220250	206750	36	63500	500	161120	100	1	7298468	14473	40.88	2.83	12	1.18	4851.00	69974.00	281000	20230414	-29.43	95413	20221012	107.83	281000	-29.43	20230414	123400	60.70	20230106	281000	-29.43	20230414	99700	98.90	20221012	4.54	Y	086900	500	36 억	662903	N	N	9087	N	N
137	20230808	090610	55	60.00	KSQ150	제약	N	N	N	Y	60	N	205000	-7000	5	-3.30	2399153000	11442	10.85	213500	214000	204500	275500	148500	212000	209679.51	9.08	56	-2927	223000	217500	209500	204000	196000	220250	206750	36	63500	500	161120	500	1	7298468	14962	42.26	2.93	12	0.16	4851.00	69974.00	281000	20230414	-27.05	95413	20221012	114.86	281000	-27.05	20230414	123400	66.13	20230106	281000	-27.05	20230414	99700	105.62	20221012	4.54	Y	086900	500	36 억	662903	N	N	9087	N	N
138	20230807	160605	55	60.00	KSQ150	제약	N	N	N	Y	60	N	212000	6500	2	3.16	21821268000	103816	189.53	203000	215000	201500	267000	144000	205500	210149.62	9.29	56	-8009	211500	208500	204500	201500	197500	210000	203000	36	61500	500	156180	500	1	7298468	15473	43.70	3.03	12	1.42	4851.00	69974.00	281000	20230414	-24.56	95413	20221012	122.19	281000	-24.56	20230414	123400	71.80	20230106	281000	-24.56	20230414	99700	112.64	20221012	4.65	Y	086900	500	36 억	677930	N	N	9087	N	N
139	20230807	150605	55	60.00	KSQ150	제약	N	N	N	Y	60	N	213500	8000	2	3.89	20230789000	96325	175.86	203000	215000	201500	267000	144000	205500	210026.41	9.29	56	-6654	211500	208500	204500	201500	197500	210000	203000	36	61500	500	156180	500	1	7298468	15582	44.01	3.05	12	1.32	4851.00	69974.00	281000	20230414	-24.02	95413	20221012	123.76	281000	-24.02	20230414	123400	73.01	20230106	281000	-24.02	20230414	99700	114.14	20221012	4.65	Y	086900	500	36 억	677930	N	N	7166	N	N
140	20230807	140606	55	60.00	KSQ150	제약	N	N	N	Y	60	N	211000	5500	2	2.68	17233657000	82192	150.05	203000	215000	201500	267000	144000	205500	209675.65	9.29	56	-2829	211500	208500	204500	201500	197500	210000	203000	36	61500	500	156180	500	1	7298468	15400	43.50	3.02	12	1.13	4851.00	69974.00	281000	20230414	-24.91	95413	20221012	121.14	281000	-24.91	20230414	123400	70.99	20230106	281000	-24.91	20230414	99700	111.63	20221012	4.65	Y	086900	500	36 억	677930	N	N	7166	N	N
141	20230807	130602	55	60.00	KSQ150	제약	N	N	N	Y	60	N	210000	4500	2	2.19	15906080000	75880	138.53	203000	215000	201500	267000	144000	205500	209621.56	9.29	56	-2374	211500	208500	204500	201500	197500	210000	203000	36	61500	500	156180	500	1	7298468	15327	43.29	3.00	12	1.04	4851.00	69974.00	281000	20230414	-25.27	95413	20221012	120.10	281000	-25.27	20230414	123400	70.18	20230106	281000	-25.27	20230414	99700	110.63	20221012	4.65	Y	086900	500	36 억	677930	N	N	7166	N	N
142	20230807	120601	55	60.00	KSQ150	제약	N	N	N	Y	60	N	211500	6000	2	2.92	14779715000	70528	128.76	203000	215000	201500	267000	144000	205500	209558.18	9.29	56	-1113	211500	208500	204500	201500	197500	210000	203000	36	61500	500	156180	500	1	7298468	15436	43.60	3.02	12	0.97	4851.00	69974.00	281000	20230414	-24.73	95413	20221012	121.67	281000	-24.73	20230414	123400	71.39	20230106	281000	-24.73	20230414	99700	112.14	20221012	4.65	Y	086900	500	36 억	677930	N	N	7166	N	N
143	20230807	110557	55	60.00	KSQ150	제약	N	N	N	Y	60	N	211500	6000	2	2.92	13426957000	64111	117.04	203000	215000	201500	267000	144000	205500	209433.03	9.29	56	1861	211500	208500	204500	201500	197500	210000	203000	36	61500	500	156180	500	1	7298468	15436	43.60	3.02	12	0.88	4851.00	69974.00	281000	20230414	-24.73	95413	20221012	121.67	281000	-24.73	20230414	123400	71.39	20230106	281000	-24.73	20230414	99700	112.14	20221012	4.65	Y	086900	500	36 억	677930	N	N	7166	N	N
144	20230807	100603	55	60.00	KSQ150	제약	N	N	N	Y	60	N	212500	7000	2	3.41	9026293500	43388	79.21	203000	213500	201500	267000	144000	205500	208036.69	9.29	56	10057	211500	208500	204500	201500	197500	210000	203000	36	61500	500	156180	500	1	7298468	15509	43.81	3.04	12	0.59	4851.00	69974.00	281000	20230414	-24.38	95413	20221012	122.72	281000	-24.38	20230414	123400	72.20	20230106	281000	-24.38	20230414	99700	113.14	20221012	4.65	Y	086900	500	36 억	677930	N	N	7166	N	N
145	20230807	090602	55	60.00	KSQ150	제약	N	N	N	Y	60	N	202000	-3500	5	-1.70	556836000	2754	5.03	203000	203500	201500	267000	144000	205500	202190.52	9.29	56	-1363	211500	208500	204500	201500	197500	210000	203000	36	61500	500	156180	500	1	7298468	14743	41.64	2.89	12	0.04	4851.00	69974.00	281000	20230414	-28.11	95413	20221012	111.71	281000	-28.11	20230414	123400	63.70	20230106	281000	-28.11	20230414	99700	102.61	20221012	4.65	Y	086900	500	36 억	677930	N	N	7166	N	N
146	20230804	160557	55	60.00	KSQ150	제약	N	N	N	Y	60	N	205500	-500	5	-0.24	11076849500	54405	72.02	204500	207500	200500	267500	144500	206000	203597.19	9.07	0	14126	211333	208666	204333	201666	197333	210000	203000	36	61500	500	156560	500	1	7298468	14998	42.36	2.94	12	0.75	4851.00	69974.00	281000	20230414	-26.87	95413	20221012	115.38	281000	-26.87	20230414	123400	66.53	20230106	281000	-26.87	20230414	99700	106.12	20221012	4.45	Y	086900	500	36 억	661907	N	N	7166	N	N
147	20230804	150558	55	60.00	KSQ150	제약	N	N	N	Y	60	N	203000	-3000	5	-1.46	10014512500	49216	65.15	204500	207500	200500	267500	144500	206000	203480.68	9.07	0	12664	211333	208666	204333	201666	197333	210000	203000	36	61500	500	156560	500	1	7298468	14816	41.85	2.90	12	0.67	4851.00	69974.00	281000	20230414	-27.76	95413	20221012	112.76	281000	-27.76	20230414	123400	64.51	20230106	281000	-27.76	20230414	99700	103.61	20221012	4.45	Y	086900	500	36 억	661907	N	N	6077	N	N
148	20230804	140606	55	60.00	KSQ150	제약	N	N	N	Y	60	N	203000	-3000	5	-1.46	8021471500	39393	52.15	204500	207500	200500	267500	144500	206000	203626.64	9.07	0	9349	211333	208666	204333	201666	197333	210000	203000	36	61500	500	156560	500	1	7298468	14816	41.85	2.90	12	0.54	4851.00	69974.00	281000	20230414	-27.76	95413	20221012	112.76	281000	-27.76	20230414	123400	64.51	20230106	281000	-27.76	20230414	99700	103.61	20221012	4.45	Y	086900	500	36 억	661907	N	N	6077	N	N
149	20230804	130557	55	60.00	KSQ150	제약	N	N	N	Y	60	N	203500	-2500	5	-1.21	6633238000	32572	43.12	204500	207500	200500	267500	144500	206000	203648.25	9.07	0	7074	211333	208666	204333	201666	197333	210000	203000	36	61500	500	156560	500	1	7298468	14852	41.95	2.91	12	0.45	4851.00	69974.00	281000	20230414	-27.58	95413	20221012	113.28	281000	-27.58	20230414	123400	64.91	20230106	281000	-27.58	20230414	99700	104.11	20221012	4.45	Y	086900	500	36 억	661907	N	N	6077	N	N
150	20230804	120555	55	60.00	KSQ150	제약	N	N	N	Y	60	N	203000	-3000	5	-1.46	5093459500	24948	33.03	204500	207500	202000	267500	144500	206000	204162.82	9.07	0	4321	211333	208666	204333	201666	197333	210000	203000	36	61500	500	156560	500	1	7298468	14816	41.85	2.90	12	0.34	4851.00	69974.00	281000	20230414	-27.76	95413	20221012	112.76	281000	-27.76	20230414	123400	64.51	20230106	281000	-27.76	20230414	99700	103.61	20221012	4.45	Y	086900	500	36 억	661907	N	N	6077	N	N
151	20230804	110600	55	60.00	KSQ150	제약	N	N	N	Y	60	N	203500	-2500	5	-1.21	3749979500	18323	24.26	204500	207500	202000	267500	144500	206000	204659.47	9.07	0	3348	211333	208666	204333	201666	197333	210000	203000	36	61500	500	156560	500	1	7298468	14852	41.95	2.91	12	0.25	4851.00	69974.00	281000	20230414	-27.58	95413	20221012	113.28	281000	-27.58	20230414	123400	64.91	20230106	281000	-27.58	20230414	99700	104.11	20221012	4.45	Y	086900	500	36 억	661907	N	N	6077	N	N
152	20230804	100553	55	60.00	KSQ150	제약	N	N	N	Y	60	N	205500	-500	5	-0.24	2275326500	11081	14.67	204500	207500	203500	267500	144500	206000	205335.67	9.07	0	1791	211333	208666	204333	201666	197333	210000	203000	36	61500	500	156560	500	1	7298468	14998	42.36	2.94	12	0.15	4851.00	69974.00	281000	20230414	-26.87	95413	20221012	115.38	281000	-26.87	20230414	123400	66.53	20230106	281000	-26.87	20230414	99700	106.12	20221012	4.45	Y	086900	500	36 억	661907	N	N	6077	N	N
153	20230804	090552	55	60.00	KSQ150	제약	N	N	N	Y	60	N	206000	0	3	0.00	237575000	1158	1.53	204500	206000	204500	267500	144500	206000	205157.58	9.07	0	21	211333	208666	204333	201666	197333	210000	203000	36	61500	500	156560	500	1	7298468	15035	42.47	2.94	12	0.02	4851.00	69974.00	281000	20230414	-26.69	95413	20221012	115.90	281000	-26.69	20230414	123400	66.94	20230106	281000	-26.69	20230414	99700	106.62	20221012	4.45	Y	086900	500	36 억	661907	N	N	6077	N	N
154	20230803	160553	55	60.00	KSQ150	제약	N	N	N	Y	60	N	206000	5000	2	2.49	15273427000	74933	38.65	201000	207000	200000	261000	141000	201000	203826.07	8.72	0	25124	221533	211266	204733	194466	187933	208000	191200	36	60000	500	152760	500	1	7298468	15035	42.47	2.94	12	1.03	4851.00	69974.00	281000	20230414	-26.69	95413	20221012	115.90	281000	-26.69	20230414	123400	66.94	20230106	281000	-26.69	20230414	99700	106.62	20221012	4.35	Y	086900	500	36 억	636236	N	N	6077	N	N
155	20230803	150556	55	60.00	KSQ150	제약	N	N	N	Y	60	N	205000	4000	2	1.99	13985398500	68674	35.42	201000	207000	200000	261000	141000	201000	203649.10	8.72	0	23766	221533	211266	204733	194466	187933	208000	191200	36	60000	500	152760	500	1	7298468	14962	42.26	2.93	12	0.94	4851.00	69974.00	281000	20230414	-27.05	95413	20221012	114.86	281000	-27.05	20230414	123400	66.13	20230106	281000	-27.05	20230414	99700	105.62	20221012	4.35	Y	086900	500	36 억	636236	N	N	23050	N	N
156	20230803	140550	55	60.00	KSQ150	제약	N	N	N	Y	60	N	204000	3000	2	1.49	12350376000	60669	31.29	201000	207000	200000	261000	141000	201000	203569.80	8.72	0	21675	221533	211266	204733	194466	187933	208000	191200	36	60000	500	152760	500	1	7298468	14889	42.05	2.92	12	0.83	4851.00	69974.00	281000	20230414	-27.40	95413	20221012	113.81	281000	-27.40	20230414	123400	65.32	20230106	281000	-27.40	20230414	99700	104.61	20221012	4.35	Y	086900	500	36 억	636236	N	N	23050	N	N
157	20230803	130555	55	60.00	KSQ150	제약	N	N	N	Y	60	N	203500	2500	2	1.24	10706244000	52611	27.14	201000	207000	200000	261000	141000	201000	203498.20	8.72	0	18506	221533	211266	204733	194466	187933	208000	191200	36	60000	500	152760	500	1	7298468	14852	41.95	2.91	12	0.72	4851.00	69974.00	281000	20230414	-27.58	95413	20221012	113.28	281000	-27.58	20230414	123400	64.91	20230106	281000	-27.58	20230414	99700	104.11	20221012	4.35	Y	086900	500	36 억	636236	N	N	23050	N	N
158	20230803	120556	55	60.00	KSQ150	제약	N	N	N	Y	60	N	202500	1500	2	0.75	9639053500	47347	24.42	201000	207000	200000	261000	141000	201000	203583.19	8.72	0	16067	221533	211266	204733	194466	187933	208000	191200	36	60000	500	152760	500	1	7298468	14779	41.74	2.89	12	0.65	4851.00	69974.00	281000	20230414	-27.94	95413	20221012	112.24	281000	-27.94	20230414	123400	64.10	20230106	281000	-27.94	20230414	99700	103.11	20221012	4.35	Y	086900	500	36 억	636236	N	N	23050	N	N
159	20230803	110550	55	60.00	KSQ150	제약	N	N	N	Y	60	N	204000	3000	2	1.49	8480401000	41640	21.48	201000	207000	200000	261000	141000	201000	203659.97	8.72	0	14647	221533	211266	204733	194466	187933	208000	191200	36	60000	500	152760	500	1	7298468	14889	42.05	2.92	12	0.57	4851.00	69974.00	281000	20230414	-27.40	95413	20221012	113.81	281000	-27.40	20230414	123400	65.32	20230106	281000	-27.40	20230414	99700	104.61	20221012	4.35	Y	086900	500	36 억	636236	N	N	23050	N	N
160	20230803	100548	55	60.00	KSQ150	제약	N	N	N	Y	60	N	204500	3500	2	1.74	5019262000	24743	12.76	201000	205000	200000	261000	141000	201000	202855.84	8.72	0	8300	221533	211266	204733	194466	187933	208000	191200	36	60000	500	152760	500	1	7298468	14925	42.16	2.92	12	0.34	4851.00	69974.00	281000	20230414	-27.22	95413	20221012	114.33	281000	-27.22	20230414	123400	65.72	20230106	281000	-27.22	20230414	99700	105.12	20221012	4.35	Y	086900	500	36 억	636236	N	N	23050	N	N
161	20230803	090548	55	60.00	KSQ150	제약	N	N	N	Y	60	N	201500	500	2	0.25	1357428500	6730	3.47	201000	204000	200000	261000	141000	201000	201698.14	8.72	0	1151	221533	211266	204733	194466	187933	208000	191200	36	60000	500	152760	500	1	7298468	14706	41.54	2.88	12	0.09	4851.00	69974.00	281000	20230414	-28.29	95413	20221012	111.19	281000	-28.29	20230414	123400	63.29	20230106	281000	-28.29	20230414	99700	102.11	20221012	4.35	Y	086900	500	36 억	636236	N	N	23050	N	N
162	20230802	160552	55	60.00	KSQ150	제약	N	N	N	Y	60	N	201000	-15000	5	-6.94	39223068700	193513	321.89	215000	215000	198200	280500	151500	216000	202690.92	8.86	0	-12997	223000	219500	217000	213500	211000	218250	212250	36	64500	500	164160	500	1	7298468	14670	41.43	2.87	12	2.65	4851.00	69974.00	281000	20230414	-28.47	95413	20221012	110.66	281000	-28.47	20230414	123400	62.88	20230106	281000	-28.47	20230414	99700	101.60	20221012	4.30	Y	086900	500	36 억	646940	N	N	23050	N	N
163	20230802	150600	55	60.00	KSQ150	제약	N	N	N	Y	60	N	199800	-16200	5	-7.50	37966977800	187252	311.47	215000	215000	198200	280500	151500	216000	202758.45	8.86	0	-13880	223000	219500	217000	213500	211000	218250	212250	36	64500	500	164160	100	1	7298468	14582	41.19	2.86	12	2.57	4851.00	69974.00	281000	20230414	-28.90	95413	20221012	109.41	281000	-28.90	20230414	123400	61.91	20230106	281000	-28.90	20230414	99700	100.40	20221012	4.30	Y	086900	500	36 억	646940	N	N	8324	N	N
164	20230802	140553	55	60.00	KSQ150	제약	N	N	N	Y	60	N	200000	-16000	5	-7.41	35377968400	174313	289.95	215000	215000	198200	280500	151500	216000	202956.27	8.86	0	-16771	223000	219500	217000	213500	211000	218250	212250	36	64500	500	164160	500	1	7298468	14597	41.23	2.86	12	2.39	4851.00	69974.00	281000	20230414	-28.83	95413	20221012	109.62	281000	-28.83	20230414	123400	62.07	20230106	281000	-28.83	20230414	99700	100.60	20221012	4.30	Y	086900	500	36 억	646940	N	N	8324	N	N
165	20230802	130551	55	60.00	KSQ150	제약	N	N	N	Y	60	N	200500	-15500	5	-7.18	32565809300	160250	266.56	215000	215000	198200	280500	151500	216000	203218.46	8.86	0	-19564	223000	219500	217000	213500	211000	218250	212250	36	64500	500	164160	500	1	7298468	14633	41.33	2.87	12	2.20	4851.00	69974.00	281000	20230414	-28.65	95413	20221012	110.14	281000	-28.65	20230414	123400	62.48	20230106	281000	-28.65	20230414	99700	101.10	20221012	4.30	Y	086900	500	36 억	646940	N	N	8324	N	N
166	20230802	120546	55	60.00	KSQ150	제약	N	N	N	Y	60	N	199200	-16800	5	-7.78	29654317200	145697	242.35	215000	215000	198200	280500	151500	216000	203533.82	8.86	0	-22240	223000	219500	217000	213500	211000	218250	212250	36	64500	500	164160	100	1	7298468	14539	41.06	2.85	12	2.00	4851.00	69974.00	281000	20230414	-29.11	95413	20221012	108.78	281000	-29.11	20230414	123400	61.43	20230106	281000	-29.11	20230414	99700	99.80	20221012	4.30	Y	086900	500	36 억	646940	N	N	8324	N	N
167	20230802	110545	55	60.00	KSQ150	제약	N	N	N	Y	60	N	200500	-15500	5	-7.18	23158508300	113115	188.15	215000	215000	199900	280500	151500	216000	204733.80	8.86	0	-19035	223000	219500	217000	213500	211000	218250	212250	36	64500	500	164160	500	1	7298468	14633	41.33	2.87	12	1.55	4851.00	69974.00	281000	20230414	-28.65	95413	20221012	110.14	281000	-28.65	20230414	123400	62.48	20230106	281000	-28.65	20230414	99700	101.10	20221012	4.30	Y	086900	500	36 억	646940	N	N	8324	N	N
168	20230802	100547	55	60.00	KSQ150	제약	N	N	N	Y	60	N	205500	-10500	5	-4.86	12185848500	58693	97.63	215000	215000	204000	280500	151500	216000	207619.56	8.86	0	-16519	223000	219500	217000	213500	211000	218250	212250	36	64500	500	164160	500	1	7298468	14998	42.36	2.94	12	0.80	4851.00	69974.00	281000	20230414	-26.87	95413	20221012	115.38	281000	-26.87	20230414	123400	66.53	20230106	281000	-26.87	20230414	99700	106.12	20221012	4.30	Y	086900	500	36 억	646940	N	N	8324	N	N
169	20230802	090546	55	60.00	KSQ150	제약	N	N	N	Y	60	N	212500	-3500	5	-1.62	475052000	2229	3.71	215000	215000	212000	280500	151500	216000	213118.20	8.86	0	-1106	223000	219500	217000	213500	211000	218250	212250	36	64500	500	164160	500	1	7298468	15509	43.81	3.04	12	0.03	4851.00	69974.00	281000	20230414	-24.38	95413	20221012	122.72	281000	-24.38	20230414	123400	72.20	20230106	281000	-24.38	20230414	99700	113.14	20221012	4.30	Y	086900	500	36 억	646940	N	N	8324	N	N
170	20230801	160548	55	60.00	KSQ150	제약	N	N	N	Y	60	N	216000	-1000	5	-0.46	12966131000	59842	98.09	217000	220500	214500	282000	152000	217000	216673.52	8.96	0	-9231	226333	221666	215333	210666	204333	224000	213000	36	65000	500	164920	500	1	7298468	15765	44.53	3.09	12	0.82	4851.00	69974.00	281000	20230414	-23.13	95413	20221012	126.38	281000	-23.13	20230414	123400	75.04	20230106	281000	-23.13	20230414	99700	116.65	20221012	4.33	Y	086900	500	36 억	654183	N	N	8324	N	N
171	20230801	150544	55	60.00	KSQ150	제약	N	N	N	Y	60	N	214500	-2500	5	-1.15	11888561000	54837	89.88	217000	220500	214500	282000	152000	217000	216798.17	8.96	0	-9445	226333	221666	215333	210666	204333	224000	213000	36	65000	500	164920	500	1	7298468	15655	44.22	3.07	12	0.75	4851.00	69974.00	281000	20230414	-23.67	95413	20221012	124.81	281000	-23.67	20230414	123400	73.82	20230106	281000	-23.67	20230414	99700	115.15	20221012	4.33	Y	086900	500	36 억	654183	N	N	5638	N	N
172	20230801	140556	55	60.00	KSQ150	제약	N	N	N	Y	60	N	215000	-2000	5	-0.92	10096791500	46507	76.23	217000	220500	214500	282000	152000	217000	217102.62	8.96	0	-8557	226333	221666	215333	210666	204333	224000	213000	36	65000	500	164920	500	1	7298468	15692	44.32	3.07	12	0.64	4851.00	69974.00	281000	20230414	-23.49	95413	20221012	125.34	281000	-23.49	20230414	123400	74.23	20230106	281000	-23.49	20230414	99700	115.65	20221012	4.33	Y	086900	500	36 억	654183	N	N	5638	N	N
173	20230801	130543	55	60.00	KSQ150	제약	N	N	N	Y	60	N	216500	-500	5	-0.23	6661843000	30570	50.11	217000	220500	216000	282000	152000	217000	217920.94	8.96	0	22	226333	221666	215333	210666	204333	224000	213000	36	65000	500	164920	500	1	7298468	15801	44.63	3.09	12	0.42	4851.00	69974.00	281000	20230414	-22.95	95413	20221012	126.91	281000	-22.95	20230414	123400	75.45	20230106	281000	-22.95	20230414	99700	117.15	20221012	4.33	Y	086900	500	36 억	654183	N	N	5638	N	N
174	20230801	120544	55	60.00	KSQ150	제약	N	N	N	Y	60	N	217500	500	2	0.23	5320353500	24394	39.98	217000	220500	216000	282000	152000	217000	218100.91	8.96	0	2333	226333	221666	215333	210666	204333	224000	213000	36	65000	500	164920	500	1	7298468	15874	44.84	3.11	12	0.33	4851.00	69974.00	281000	20230414	-22.60	95413	20221012	127.96	281000	-22.60	20230414	123400	76.26	20230106	281000	-22.60	20230414	99700	118.15	20221012	4.33	Y	086900	500	36 억	654183	N	N	5638	N	N
175	20230801	110541	55	60.00	KSQ150	제약	N	N	N	Y	60	N	217500	500	2	0.23	4115399500	18858	30.91	217000	220500	216000	282000	152000	217000	218230.96	8.96	0	1617	226333	221666	215333	210666	204333	224000	213000	36	65000	500	164920	500	1	7298468	15874	44.84	3.11	12	0.26	4851.00	69974.00	281000	20230414	-22.60	95413	20221012	127.96	281000	-22.60	20230414	123400	76.26	20230106	281000	-22.60	20230414	99700	118.15	20221012	4.33	Y	086900	500	36 억	654183	N	N	5638	N	N
176	20230801	100545	55	60.00	KSQ150	제약	N	N	N	Y	60	N	218000	1000	2	0.46	2789878500	12767	20.93	217000	220500	216000	282000	152000	217000	218522.64	8.96	0	1108	226333	221666	215333	210666	204333	224000	213000	36	65000	500	164920	500	1	7298468	15911	44.94	3.12	12	0.17	4851.00	69974.00	281000	20230414	-22.42	95413	20221012	128.48	281000	-22.42	20230414	123400	76.66	20230106	281000	-22.42	20230414	99700	118.66	20221012	4.33	Y	086900	500	36 억	654183	N	N	5638	N	N
177	20230801	090540	55	60.00	KSQ150	제약	N	N	N	Y	60	N	219000	2000	2	0.92	413026000	1899	3.11	217000	219000	216000	282000	152000	217000	217496.58	8.96	0	236	226333	221666	215333	210666	204333	224000	213000	36	65000	500	164920	500	1	7298468	15984	45.15	3.13	12	0.03	4851.00	69974.00	281000	20230414	-22.06	95413	20221012	129.53	281000	-22.06	20230414	123400	77.47	20230106	281000	-22.06	20230414	99700	119.66	20221012	4.33	Y	086900	500	36 억	654183	N	N	5638	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History