KissMeData/214450/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20230927	160932	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126500	5300	2	4.37	20574300000	164521	104.62	120100	128200	119000	157500	84900	121200	125054.14	13.52	-16266	127333	124266	122033	118966	116733	125800	120500	52	36300	500	94530	100	1	10312470	13045	31.52	3.67	12	1.60	4013.00	34490.00	158200	20230811	-20.04	55000	20220930	130.00	158200	-20.04	20230811	65100	94.32	20230106	158200	-20.04	20230811	55000	130.00	20220930	3.51	Y	214450	500	51 억	1394422	N	N	8095	N	N
3	20230927	150942	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125500	4300	2	3.55	19423529100	155394	98.81	120100	128200	119000	157500	84900	121200	124995.41	13.52	-18428	127333	124266	122033	118966	116733	125800	120500	52	36300	500	94530	100	1	10312470	12942	31.27	3.64	12	1.51	4013.00	34490.00	158200	20230811	-20.67	55000	20220930	128.18	158200	-20.67	20230811	65100	92.78	20230106	158200	-20.67	20230811	55000	128.18	20220930	3.51	Y	214450	500	51 억	1394422	N	N	11305	N	N
4	20230927	140942	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126600	5400	2	4.46	14714754500	118327	75.24	120100	127300	119000	157500	84900	121200	124356.75	13.52	-12500	127333	124266	122033	118966	116733	125800	120500	52	36300	500	94530	100	1	10312470	13056	31.55	3.67	12	1.15	4013.00	34490.00	158200	20230811	-19.97	55000	20220930	130.18	158200	-19.97	20230811	65100	94.47	20230106	158200	-19.97	20230811	55000	130.18	20220930	3.51	Y	214450	500	51 억	1394422	N	N	11305	N	N
5	20230927	130928	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125300	4100	2	3.38	11334390000	91607	58.25	120100	125500	119000	157500	84900	121200	123728.48	13.52	-4033	127333	124266	122033	118966	116733	125800	120500	52	36300	500	94530	100	1	10312470	12922	31.22	3.63	12	0.89	4013.00	34490.00	158200	20230811	-20.80	55000	20220930	127.82	158200	-20.80	20230811	65100	92.47	20230106	158200	-20.80	20230811	55000	127.82	20220930	3.51	Y	214450	500	51 억	1394422	N	N	11305	N	N
6	20230927	120929	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124400	3200	2	2.64	10091552300	81656	51.92	120100	125500	119000	157500	84900	121200	123586.23	13.52	-282	127333	124266	122033	118966	116733	125800	120500	52	36300	500	94530	100	1	10312470	12829	31.00	3.61	12	0.79	4013.00	34490.00	158200	20230811	-21.37	55000	20220930	126.18	158200	-21.37	20230811	65100	91.09	20230106	158200	-21.37	20230811	55000	126.18	20220930	3.51	Y	214450	500	51 억	1394422	N	N	11305	N	N
7	20230927	110938	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123800	2600	2	2.15	8647068700	70027	44.53	120100	125500	119000	157500	84900	121200	123481.99	13.52	2265	127333	124266	122033	118966	116733	125800	120500	52	36300	500	94530	100	1	10312470	12767	30.85	3.59	12	0.68	4013.00	34490.00	158200	20230811	-21.74	55000	20220930	125.09	158200	-21.74	20230811	65100	90.17	20230106	158200	-21.74	20230811	55000	125.09	20220930	3.51	Y	214450	500	51 억	1394422	N	N	11305	N	N
8	20230927	100929	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123300	2100	2	1.73	4893421200	39846	25.34	120100	124900	119000	157500	84900	121200	122808.42	13.52	-416	127333	124266	122033	118966	116733	125800	120500	52	36300	500	94530	100	1	10312470	12715	30.73	3.57	12	0.39	4013.00	34490.00	158200	20230811	-22.06	55000	20220930	124.18	158200	-22.06	20230811	65100	89.40	20230106	158200	-22.06	20230811	55000	124.18	20220930	3.51	Y	214450	500	51 억	1394422	N	N	11305	N	N
9	20230927	090948	55	40.00	KSQ150	제약	N	N	N	Y	40	N	120700	-500	5	-0.41	475634000	3957	2.52	120100	121200	119000	157500	84900	121200	120200.15	13.52	-897	127333	124266	122033	118966	116733	125800	120500	52	36300	500	94530	100	1	10312470	12447	30.08	3.50	12	0.04	4013.00	34490.00	158200	20230811	-23.70	55000	20220930	119.45	158200	-23.70	20230811	65100	85.41	20230106	158200	-23.70	20230811	55000	119.45	20220930	3.51	Y	214450	500	51 억	1394422	N	N	11305	N	N
10	20230926	160930	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121200	1300	2	1.08	19228777600	157039	204.17	119900	125100	119800	155800	84000	119900	122446.08	13.48	5432	123233	121566	119133	117466	115033	122400	118300	52	35900	500	93520	100	1	10312470	12499	30.20	3.51	12	1.52	4013.00	34490.00	158200	20230811	-23.39	55000	20220930	120.36	158200	-23.39	20230811	65100	86.18	20230106	158200	-23.39	20230811	55000	120.36	20220930	3.46	Y	214450	500	51 억	1390125	N	N	11305	N	N
11	20230926	150928	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121600	1700	2	1.42	18707165200	152741	198.59	119900	125100	119800	155800	84000	119900	122476.38	13.48	6900	123233	121566	119133	117466	115033	122400	118300	52	35900	500	93520	100	1	10312470	12540	30.30	3.53	12	1.48	4013.00	34490.00	158200	20230811	-23.14	55000	20220930	121.09	158200	-23.14	20230811	65100	86.79	20230106	158200	-23.14	20230811	55000	121.09	20220930	3.46	Y	214450	500	51 억	1390125	N	N	1664	N	N
12	20230926	140924	55	40.00	KSQ150	제약	N	N	N	Y	40	N	120600	700	2	0.58	16512451200	134635	175.05	119900	125100	119800	155800	84000	119900	122646.05	13.48	10814	123233	121566	119133	117466	115033	122400	118300	52	35900	500	93520	100	1	10312470	12437	30.05	3.50	12	1.31	4013.00	34490.00	158200	20230811	-23.77	55000	20220930	119.27	158200	-23.77	20230811	65100	85.25	20230106	158200	-23.77	20230811	55000	119.27	20220930	3.46	Y	214450	500	51 억	1390125	N	N	1664	N	N
13	20230926	130925	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121000	1100	2	0.92	14495282200	117927	153.32	119900	125100	119800	155800	84000	119900	122917.42	13.48	6085	123233	121566	119133	117466	115033	122400	118300	52	35900	500	93520	100	1	10312470	12478	30.15	3.51	12	1.14	4013.00	34490.00	158200	20230811	-23.51	55000	20220930	120.00	158200	-23.51	20230811	65100	85.87	20230106	158200	-23.51	20230811	55000	120.00	20220930	3.46	Y	214450	500	51 억	1390125	N	N	1664	N	N
14	20230926	120932	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122100	2200	2	1.83	12612489100	102433	133.18	119900	125100	119800	155800	84000	119900	123129.16	13.48	9963	123233	121566	119133	117466	115033	122400	118300	52	35900	500	93520	100	1	10312470	12592	30.43	3.54	12	0.99	4013.00	34490.00	158200	20230811	-22.82	55000	20220930	122.00	158200	-22.82	20230811	65100	87.56	20230106	158200	-22.82	20230811	55000	122.00	20220930	3.46	Y	214450	500	51 억	1390125	N	N	1664	N	N
15	20230926	110928	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122800	2900	2	2.42	11054668000	89697	116.62	119900	125100	119800	155800	84000	119900	123244.57	13.48	9288	123233	121566	119133	117466	115033	122400	118300	52	35900	500	93520	100	1	10312470	12664	30.60	3.56	12	0.87	4013.00	34490.00	158200	20230811	-22.38	55000	20220930	123.27	158200	-22.38	20230811	65100	88.63	20230106	158200	-22.38	20230811	55000	123.27	20220930	3.46	Y	214450	500	51 억	1390125	N	N	1664	N	N
16	20230926	100928	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124600	4700	2	3.92	8155852700	66187	86.05	119900	125100	119800	155800	84000	119900	123224.39	13.48	5471	123233	121566	119133	117466	115033	122400	118300	52	35900	500	93520	100	1	10312470	12849	31.05	3.61	12	0.64	4013.00	34490.00	158200	20230811	-21.24	55000	20220930	126.55	158200	-21.24	20230811	65100	91.40	20230106	158200	-21.24	20230811	55000	126.55	20220930	3.46	Y	214450	500	51 억	1390125	N	N	1664	N	N
17	20230926	090930	55	40.00	KSQ150	제약	N	N	N	Y	40	N	120800	900	2	0.75	466452100	3876	5.04	119900	121000	119800	155800	84000	119900	120343.68	13.48	-13	123233	121566	119133	117466	115033	122400	118300	52	35900	500	93520	100	1	10312470	12457	30.10	3.50	12	0.04	4013.00	34490.00	158200	20230811	-23.64	55000	20220930	119.64	158200	-23.64	20230811	65100	85.56	20230106	158200	-23.64	20230811	55000	119.64	20220930	3.46	Y	214450	500	51 억	1390125	N	N	1664	N	N
18	20230925	160930	55	40.00	KSQ150	제약	N	N	N	Y	40	N	119900	2300	2	1.96	9195622000	76832	96.57	116700	120800	116700	152800	82400	117600	119684.72	13.60	4173	120066	118832	117066	115832	114066	119450	116450	52	35200	500	91720	100	1	10312470	12365	29.88	3.48	12	0.75	4013.00	34490.00	158200	20230811	-24.21	55000	20220930	118.00	158200	-24.21	20230811	65100	84.18	20230106	158200	-24.21	20230811	55000	118.00	20220930	3.68	Y	214450	500	51 억	1402151	N	N	1664	N	N
19	20230925	150932	55	40.00	KSQ150	제약	N	N	N	Y	40	N	119700	2100	2	1.79	8929822500	74613	93.78	116700	120800	116700	152800	82400	117600	119681.91	13.60	4241	120066	118832	117066	115832	114066	119450	116450	52	35200	500	91720	100	1	10312470	12344	29.83	3.47	12	0.72	4013.00	34490.00	158200	20230811	-24.34	55000	20220930	117.64	158200	-24.34	20230811	65100	83.87	20230106	158200	-24.34	20230811	55000	117.64	20220930	3.68	Y	214450	500	51 억	1402151	N	N	913	N	N
20	20230925	140916	55	40.00	KSQ150	제약	N	N	N	Y	40	N	119600	2000	2	1.70	7239927000	60529	76.08	116700	120800	116700	152800	82400	117600	119610.95	13.60	9355	120066	118832	117066	115832	114066	119450	116450	52	35200	500	91720	100	1	10312470	12334	29.80	3.47	12	0.59	4013.00	34490.00	158200	20230811	-24.40	55000	20220930	117.45	158200	-24.40	20230811	65100	83.72	20230106	158200	-24.40	20230811	55000	117.45	20220930	3.68	Y	214450	500	51 억	1402151	N	N	913	N	N
21	20230925	130921	55	40.00	KSQ150	제약	N	N	N	Y	40	N	119900	2300	2	1.96	6100340900	51012	64.12	116700	120800	116700	152800	82400	117600	119586.47	13.60	10667	120066	118832	117066	115832	114066	119450	116450	52	35200	500	91720	100	1	10312470	12365	29.88	3.48	12	0.49	4013.00	34490.00	158200	20230811	-24.21	55000	20220930	118.00	158200	-24.21	20230811	65100	84.18	20230106	158200	-24.21	20230811	55000	118.00	20220930	3.68	Y	214450	500	51 억	1402151	N	N	913	N	N
22	20230925	120926	55	40.00	KSQ150	제약	N	N	N	Y	40	N	120000	2400	2	2.04	4917128400	41164	51.74	116700	120400	116700	152800	82400	117600	119452.24	13.60	9737	120066	118832	117066	115832	114066	119450	116450	52	35200	500	91720	100	1	10312470	12375	29.90	3.48	12	0.40	4013.00	34490.00	158200	20230811	-24.15	55000	20220930	118.18	158200	-24.15	20230811	65100	84.33	20230106	158200	-24.15	20230811	55000	118.18	20220930	3.68	Y	214450	500	51 억	1402151	N	N	913	N	N
23	20230925	110921	55	40.00	KSQ150	제약	N	N	N	Y	40	N	119900	2300	2	1.96	3510539900	29415	36.97	116700	120400	116700	152800	82400	117600	119345.35	13.60	4996	120066	118832	117066	115832	114066	119450	116450	52	35200	500	91720	100	1	10312470	12365	29.88	3.48	12	0.29	4013.00	34490.00	158200	20230811	-24.21	55000	20220930	118.00	158200	-24.21	20230811	65100	84.18	20230106	158200	-24.21	20230811	55000	118.00	20220930	3.68	Y	214450	500	51 억	1402151	N	N	913	N	N
24	20230925	100926	55	40.00	KSQ150	제약	N	N	N	Y	40	N	119100	1500	2	1.28	2475575100	20723	26.05	116700	120400	116700	152800	82400	117600	119460.45	13.60	2635	120066	118832	117066	115832	114066	119450	116450	52	35200	500	91720	100	1	10312470	12282	29.68	3.45	12	0.20	4013.00	34490.00	158200	20230811	-24.72	55000	20220930	116.55	158200	-24.72	20230811	65100	82.95	20230106	158200	-24.72	20230811	55000	116.55	20220930	3.68	Y	214450	500	51 억	1402151	N	N	913	N	N
25	20230925	090921	55	40.00	KSQ150	제약	N	N	N	Y	40	N	118200	600	2	0.51	262645700	2223	2.79	116700	118800	116700	152800	82400	117600	118149.71	13.60	65	120066	118832	117066	115832	114066	119450	116450	52	35200	500	91720	100	1	10312470	12189	29.45	3.43	12	0.02	4013.00	34490.00	158200	20230811	-25.28	55000	20220930	114.91	158200	-25.28	20230811	65100	81.57	20230106	158200	-25.28	20230811	55000	114.91	20220930	3.68	Y	214450	500	51 억	1402151	N	N	913	N	N
26	20230922	160955	55	40.00	KSQ150	제약	N	N	N	Y	40	N	117600	-800	5	-0.68	9276447100	79230	42.91	116600	118300	115300	153900	82900	118400	117082.46	13.64	18506	125466	121932	119466	115932	113466	120700	114700	52	35500	500	92350	100	1	10312470	12127	29.30	3.41	12	0.77	4013.00	34490.00	158200	20230811	-25.66	55000	20220930	113.82	158200	-25.66	20230811	65100	80.65	20230106	158200	-25.66	20230811	55000	113.82	20220930	3.65	Y	214450	500	51 억	1407078	N	N	913	N	N
27	20230922	150949	55	40.00	KSQ150	제약	N	N	N	Y	40	N	117800	-600	5	-0.51	8919216800	76198	41.26	116600	118300	115300	153900	82900	118400	117053.16	13.64	18622	125466	121932	119466	115932	113466	120700	114700	52	35500	500	92350	100	1	10312470	12148	29.35	3.42	12	0.74	4013.00	34490.00	158200	20230811	-25.54	55000	20220930	114.18	158200	-25.54	20230811	65100	80.95	20230106	158200	-25.54	20230811	55000	114.18	20220930	3.65	Y	214450	500	51 억	1407078	N	N	2615	N	N
28	20230922	140948	55	40.00	KSQ150	제약	N	N	N	Y	40	N	116800	-1600	5	-1.35	6835420000	58417	31.64	116600	118100	115300	153900	82900	118400	117010.80	13.64	14891	125466	121932	119466	115932	113466	120700	114700	52	35500	500	92350	100	1	10312470	12045	29.11	3.39	12	0.57	4013.00	34490.00	158200	20230811	-26.17	55000	20220930	112.36	158200	-26.17	20230811	65100	79.42	20230106	158200	-26.17	20230811	55000	112.36	20220930	3.65	Y	214450	500	51 억	1407078	N	N	2615	N	N
29	20230922	130850	55	40.00	KSQ150	제약	N	N	N	Y	40	N	117100	-1300	5	-1.10	5550228500	47432	25.69	116600	118100	115300	153900	82900	118400	117014.43	13.64	14046	125466	121932	119466	115932	113466	120700	114700	52	35500	500	92350	100	1	10312470	12076	29.18	3.40	12	0.46	4013.00	34490.00	158200	20230811	-25.98	55000	20220930	112.91	158200	-25.98	20230811	65100	79.88	20230106	158200	-25.98	20230811	55000	112.91	20220930	3.65	Y	214450	500	51 억	1407078	N	N	2615	N	N
30	20230922	120849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	117400	-1000	5	-0.84	4794609600	40981	22.19	116600	118100	115300	153900	82900	118400	116995.92	13.64	13125	125466	121932	119466	115932	113466	120700	114700	52	35500	500	92350	100	1	10312470	12107	29.25	3.40	12	0.40	4013.00	34490.00	158200	20230811	-25.79	55000	20220930	113.45	158200	-25.79	20230811	65100	80.34	20230106	158200	-25.79	20230811	55000	113.45	20220930	3.65	Y	214450	500	51 억	1407078	N	N	2615	N	N
31	20230922	110843	55	40.00	KSQ150	제약	N	N	N	Y	40	N	117800	-600	5	-0.51	4035921500	34510	18.69	116600	118100	115300	153900	82900	118400	116949.33	13.64	12294	125466	121932	119466	115932	113466	120700	114700	52	35500	500	92350	100	1	10312470	12148	29.35	3.42	12	0.33	4013.00	34490.00	158200	20230811	-25.54	55000	20220930	114.18	158200	-25.54	20230811	65100	80.95	20230106	158200	-25.54	20230811	55000	114.18	20220930	3.65	Y	214450	500	51 억	1407078	N	N	2615	N	N
32	20230922	100845	55	40.00	KSQ150	제약	N	N	N	Y	40	N	116600	-1800	5	-1.52	2938831000	25160	13.63	116600	117900	115300	153900	82900	118400	116805.68	13.64	8823	125466	121932	119466	115932	113466	120700	114700	52	35500	500	92350	100	1	10312470	12024	29.06	3.38	12	0.24	4013.00	34490.00	158200	20230811	-26.30	55000	20220930	112.00	158200	-26.30	20230811	65100	79.11	20230106	158200	-26.30	20230811	55000	112.00	20220930	3.65	Y	214450	500	51 억	1407078	N	N	2615	N	N
33	20230922	090841	55	40.00	KSQ150	제약	N	N	N	Y	40	N	116500	-1900	5	-1.60	883015600	7590	4.11	116600	117200	115300	153900	82900	118400	116339.34	13.64	1993	125466	121932	119466	115932	113466	120700	114700	52	35500	500	92350	100	1	10312470	12014	29.03	3.38	12	0.07	4013.00	34490.00	158200	20230811	-26.36	55000	20220930	111.82	158200	-26.36	20230811	65100	78.96	20230106	158200	-26.36	20230811	55000	111.82	20220930	3.65	Y	214450	500	51 억	1407078	N	N	2615	N	N
34	20230921	160845	55	40.00	KSQ150	제약	N	N	N	Y	40	N	118400	-3500	5	-2.87	21776099200	183589	181.46	121100	123000	117000	158400	85400	121900	118613.37	12.95	84161	127300	124600	122800	120100	118300	123700	119200	52	36500	500	95080	100	1	10312470	12210	29.50	3.43	12	1.78	4013.00	34490.00	158200	20230811	-25.16	55000	20220930	115.27	158200	-25.16	20230811	65100	81.87	20230106	158200	-25.16	20230811	55000	115.27	20220930	3.69	Y	214450	500	51 억	1334967	N	N	2615	N	N
35	20230921	150834	55	40.00	KSQ150	제약	N	N	N	Y	40	N	118700	-3200	5	-2.63	20856902900	175847	173.80	121100	123000	117000	158400	85400	121900	118608.22	12.95	84310	127300	124600	122800	120100	118300	123700	119200	52	36500	500	95080	100	1	10312470	12241	29.58	3.44	12	1.71	4013.00	34490.00	158200	20230811	-24.97	55000	20220930	115.82	158200	-24.97	20230811	65100	82.33	20230106	158200	-24.97	20230811	55000	115.82	20220930	3.69	Y	214450	500	51 억	1334967	N	N	3235	N	N
36	20230921	140840	55	40.00	KSQ150	제약	N	N	N	Y	40	N	118700	-3200	5	-2.63	18537090300	156289	154.47	121100	123000	117000	158400	85400	121900	118607.75	12.95	80598	127300	124600	122800	120100	118300	123700	119200	52	36500	500	95080	100	1	10312470	12241	29.58	3.44	12	1.52	4013.00	34490.00	158200	20230811	-24.97	55000	20220930	115.82	158200	-24.97	20230811	65100	82.33	20230106	158200	-24.97	20230811	55000	115.82	20220930	3.69	Y	214450	500	51 억	1334967	N	N	3235	N	N
37	20230921	130835	55	40.00	KSQ150	제약	N	N	N	Y	40	N	117600	-4300	5	-3.53	14081279100	118656	117.28	121100	123000	117000	158400	85400	121900	118673.10	12.95	62892	127300	124600	122800	120100	118300	123700	119200	52	36500	500	95080	100	1	10312470	12127	29.30	3.41	12	1.15	4013.00	34490.00	158200	20230811	-25.66	55000	20220930	113.82	158200	-25.66	20230811	65100	80.65	20230106	158200	-25.66	20230811	55000	113.82	20220930	3.69	Y	214450	500	51 억	1334967	N	N	3235	N	N
38	20230921	120828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	117700	-4200	5	-3.45	11484067100	96518	95.40	121100	123000	117200	158400	85400	121900	118983.65	12.95	51632	127300	124600	122800	120100	118300	123700	119200	52	36500	500	95080	100	1	10312470	12138	29.33	3.41	12	0.94	4013.00	34490.00	158200	20230811	-25.60	55000	20220930	114.00	158200	-25.60	20230811	65100	80.80	20230106	158200	-25.60	20230811	55000	114.00	20220930	3.69	Y	214450	500	51 억	1334967	N	N	3235	N	N
39	20230921	110848	55	40.00	KSQ150	제약	N	N	N	Y	40	N	118400	-3500	5	-2.87	8241367000	69038	68.24	121100	123000	117600	158400	85400	121900	119374.32	12.95	34630	127300	124600	122800	120100	118300	123700	119200	52	36500	500	95080	100	1	10312470	12210	29.50	3.43	12	0.67	4013.00	34490.00	158200	20230811	-25.16	55000	20220930	115.27	158200	-25.16	20230811	65100	81.87	20230106	158200	-25.16	20230811	55000	115.27	20220930	3.69	Y	214450	500	51 억	1334967	N	N	3235	N	N
40	20230921	100831	55	40.00	KSQ150	제약	N	N	N	Y	40	N	120000	-1900	5	-1.56	2559492400	21060	20.82	121100	123000	120000	158400	85400	121900	121533.33	12.95	7976	127300	124600	122800	120100	118300	123700	119200	52	36500	500	95080	100	1	10312470	12375	29.90	3.48	12	0.20	4013.00	34490.00	158200	20230811	-24.15	55000	20220930	118.18	158200	-24.15	20230811	65100	84.33	20230106	158200	-24.15	20230811	55000	118.18	20220930	3.69	Y	214450	500	51 억	1334967	N	N	3235	N	N
41	20230921	090835	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122200	300	2	0.25	516659300	4239	4.19	121100	122500	121000	158400	85400	121900	121882.35	12.95	2653	127300	124600	122800	120100	118300	123700	119200	52	36500	500	95080	100	1	10312470	12602	30.45	3.54	12	0.04	4013.00	34490.00	158200	20230811	-22.76	55000	20220930	122.18	158200	-22.76	20230811	65100	87.71	20230106	158200	-22.76	20230811	55000	122.18	20220930	3.69	Y	214450	500	51 억	1334967	N	N	3235	N	N
42	20230920	160840	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121900	-2800	5	-2.25	12341762900	101130	114.38	125500	125500	121000	162100	87300	124700	122038.63	12.80	16339	127766	126232	124166	122632	120566	125200	121600	52	37400	500	97260	100	1	10312470	12571	30.38	3.53	12	0.98	4013.00	34490.00	158200	20230811	-22.95	55000	20220930	121.64	158200	-22.95	20230811	65100	87.25	20230106	158200	-22.95	20230811	55000	121.64	20220930	3.67	Y	214450	500	51 억	1320013	N	N	3235	N	N
43	20230920	150819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122000	-2700	5	-2.17	11502506500	94248	106.60	125500	125500	121000	162100	87300	124700	122045.10	12.80	14919	127766	126232	124166	122632	120566	125200	121600	52	37400	500	97260	100	1	10312470	12581	30.40	3.54	12	0.91	4013.00	34490.00	158200	20230811	-22.88	55000	20220930	121.82	158200	-22.88	20230811	65100	87.40	20230106	158200	-22.88	20230811	55000	121.82	20220930	3.67	Y	214450	500	51 억	1320013	N	N	7359	N	N
44	20230920	140829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121800	-2900	5	-2.33	7417984800	60701	68.66	125500	125500	121000	162100	87300	124700	122205.31	12.80	6763	127766	126232	124166	122632	120566	125200	121600	52	37400	500	97260	100	1	10312470	12561	30.35	3.53	12	0.59	4013.00	34490.00	158200	20230811	-23.01	55000	20220930	121.45	158200	-23.01	20230811	65100	87.10	20230106	158200	-23.01	20230811	55000	121.45	20220930	3.67	Y	214450	500	51 억	1320013	N	N	7359	N	N
45	20230920	130824	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121300	-3400	5	-2.73	6039793600	49359	55.83	125500	125500	121200	162100	87300	124700	122364.59	12.80	3609	127766	126232	124166	122632	120566	125200	121600	52	37400	500	97260	100	1	10312470	12509	30.23	3.52	12	0.48	4013.00	34490.00	158200	20230811	-23.32	55000	20220930	120.55	158200	-23.32	20230811	65100	86.33	20230106	158200	-23.32	20230811	55000	120.55	20220930	3.67	Y	214450	500	51 억	1320013	N	N	7359	N	N
46	20230920	120825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122200	-2500	5	-2.00	4659290700	38013	42.99	125500	125500	121800	162100	87300	124700	122570.98	12.80	334	127766	126232	124166	122632	120566	125200	121600	52	37400	500	97260	100	1	10312470	12602	30.45	3.54	12	0.37	4013.00	34490.00	158200	20230811	-22.76	55000	20220930	122.18	158200	-22.76	20230811	65100	87.71	20230106	158200	-22.76	20230811	55000	122.18	20220930	3.67	Y	214450	500	51 억	1320013	N	N	7359	N	N
47	20230920	110834	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122600	-2100	5	-1.68	3108400300	25305	28.62	125500	125500	121900	162100	87300	124700	122837.40	12.80	-3519	127766	126232	124166	122632	120566	125200	121600	52	37400	500	97260	100	1	10312470	12643	30.55	3.55	12	0.25	4013.00	34490.00	158200	20230811	-22.50	55000	20220930	122.91	158200	-22.50	20230811	65100	88.33	20230106	158200	-22.50	20230811	55000	122.91	20220930	3.67	Y	214450	500	51 억	1320013	N	N	7359	N	N
48	20230920	100814	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122800	-1900	5	-1.52	1560274800	12659	14.32	125500	125500	122300	162100	87300	124700	123254.19	12.80	-4970	127766	126232	124166	122632	120566	125200	121600	52	37400	500	97260	100	1	10312470	12664	30.60	3.56	12	0.12	4013.00	34490.00	158200	20230811	-22.38	55000	20220930	123.27	158200	-22.38	20230811	65100	88.63	20230106	158200	-22.38	20230811	55000	123.27	20220930	3.67	Y	214450	500	51 억	1320013	N	N	7359	N	N
49	20230920	090826	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123400	-1300	5	-1.04	442774000	3579	4.05	125500	125500	122900	162100	87300	124700	123714.45	12.80	-2466	127766	126232	124166	122632	120566	125200	121600	52	37400	500	97260	100	1	10312470	12726	30.75	3.58	12	0.03	4013.00	34490.00	158200	20230811	-22.00	55000	20220930	124.36	158200	-22.00	20230811	65100	89.55	20230106	158200	-22.00	20230811	55000	124.36	20220930	3.67	Y	214450	500	51 억	1320013	N	N	7359	N	N
50	20230919	160823	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124700	-500	5	-0.40	10528122700	85087	81.35	125000	125700	122100	162700	87700	125200	123732.28	12.68	1330	129266	127232	125066	123032	120866	126150	121950	52	37500	500	97650	100	1	10312470	12860	31.07	3.62	12	0.83	4013.00	34490.00	158200	20230811	-21.18	55000	20220930	126.73	158200	-21.18	20230811	65100	91.55	20230106	158200	-21.18	20230811	55000	126.73	20220930	3.75	Y	214450	500	51 억	1307882	N	N	4164	N	N
51	20230919	150823	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125100	-100	5	-0.08	9665343300	78184	74.75	125000	125700	122100	162700	87700	125200	123623.03	12.68	5119	129266	127232	125066	123032	120866	126150	121950	52	37500	500	97650	100	1	10312470	12901	31.17	3.63	12	0.76	4013.00	34490.00	158200	20230811	-20.92	55000	20220930	127.45	158200	-20.92	20230811	65100	92.17	20230106	158200	-20.92	20230811	55000	127.45	20220930	3.75	Y	214450	500	51 억	1307882	N	N	4283	N	N
52	20230919	140820	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123900	-1300	5	-1.04	6728718900	54556	52.16	125000	125400	122100	162700	87700	125200	123336.00	12.68	8079	129266	127232	125066	123032	120866	126150	121950	52	37500	500	97650	100	1	10312470	12777	30.87	3.59	12	0.53	4013.00	34490.00	158200	20230811	-21.68	55000	20220930	125.27	158200	-21.68	20230811	65100	90.32	20230106	158200	-21.68	20230811	55000	125.27	20220930	3.75	Y	214450	500	51 억	1307882	N	N	4283	N	N
53	20230919	130807	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123300	-1900	5	-1.52	4712425200	38286	36.60	125000	125400	122100	162700	87700	125200	123084.81	12.68	7453	129266	127232	125066	123032	120866	126150	121950	52	37500	500	97650	100	1	10312470	12715	30.73	3.57	12	0.37	4013.00	34490.00	158200	20230811	-22.06	55000	20220930	124.18	158200	-22.06	20230811	65100	89.40	20230106	158200	-22.06	20230811	55000	124.18	20220930	3.75	Y	214450	500	51 억	1307882	N	N	4283	N	N
54	20230919	120824	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122400	-2800	5	-2.24	3825824600	31061	29.70	125000	125400	122100	162700	87700	125200	123171.33	12.68	6049	129266	127232	125066	123032	120866	126150	121950	52	37500	500	97650	100	1	10312470	12622	30.50	3.55	12	0.30	4013.00	34490.00	158200	20230811	-22.63	55000	20220930	122.55	158200	-22.63	20230811	65100	88.02	20230106	158200	-22.63	20230811	55000	122.55	20220930	3.75	Y	214450	500	51 억	1307882	N	N	4283	N	N
55	20230919	110828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122800	-2400	5	-1.92	2932392900	23782	22.74	125000	125400	122100	162700	87700	125200	123303.04	12.68	4333	129266	127232	125066	123032	120866	126150	121950	52	37500	500	97650	100	1	10312470	12664	30.60	3.56	12	0.23	4013.00	34490.00	158200	20230811	-22.38	55000	20220930	123.27	158200	-22.38	20230811	65100	88.63	20230106	158200	-22.38	20230811	55000	123.27	20220930	3.75	Y	214450	500	51 억	1307882	N	N	4283	N	N
56	20230919	100822	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123300	-1900	5	-1.52	1170329300	9440	9.02	125000	125400	123000	162700	87700	125200	123975.56	12.68	774	129266	127232	125066	123032	120866	126150	121950	52	37500	500	97650	100	1	10312470	12715	30.73	3.57	12	0.09	4013.00	34490.00	158200	20230811	-22.06	55000	20220930	124.18	158200	-22.06	20230811	65100	89.40	20230106	158200	-22.06	20230811	55000	124.18	20220930	3.75	Y	214450	500	51 억	1307882	N	N	4283	N	N
57	20230919	090818	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124600	-600	5	-0.48	86521300	693	0.66	125000	125300	124500	162700	87700	125200	124850.36	12.68	147	129266	127232	125066	123032	120866	126150	121950	52	37500	500	97650	100	1	10312470	12849	31.05	3.61	12	0.01	4013.00	34490.00	158200	20230811	-21.24	55000	20220930	126.55	158200	-21.24	20230811	65100	91.40	20230106	158200	-21.24	20230811	55000	126.55	20220930	3.75	Y	214450	500	51 억	1307882	N	N	4283	N	N
58	20230918	160822	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125200	-2800	5	-2.19	12957633400	104400	105.90	127000	127100	122900	166400	89600	128000	124115.13	12.73	1137	130266	129132	126866	125732	123466	129700	126300	52	38400	500	99840	100	1	10312470	12911	31.20	3.63	12	1.01	4013.00	34490.00	158200	20230811	-20.86	55000	20220930	127.64	158200	-20.86	20230811	65100	92.32	20230106	158200	-20.86	20230811	55000	127.64	20220930	3.76	Y	214450	500	51 억	1312918	N	N	4282	N	N
59	20230918	150819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123900	-4100	5	-3.20	11829795700	95357	96.73	127000	127100	122900	166400	89600	128000	124057.97	12.73	1836	130266	129132	126866	125732	123466	129700	126300	52	38400	500	99840	100	1	10312470	12777	30.87	3.59	12	0.92	4013.00	34490.00	158200	20230811	-21.68	55000	20220930	125.27	158200	-21.68	20230811	65100	90.32	20230106	158200	-21.68	20230811	55000	125.27	20220930	3.76	Y	214450	500	51 억	1312918	N	N	5569	N	N
60	20230918	140840	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123500	-4500	5	-3.52	9686037000	77975	79.09	127000	127100	122900	166400	89600	128000	124219.78	12.73	1336	130266	129132	126866	125732	123466	129700	126300	52	38400	500	99840	100	1	10312470	12736	30.77	3.58	12	0.76	4013.00	34490.00	158200	20230811	-21.93	55000	20220930	124.55	158200	-21.93	20230811	65100	89.71	20230106	158200	-21.93	20230811	55000	124.55	20220930	3.76	Y	214450	500	51 억	1312918	N	N	5569	N	N
61	20230918	130818	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124200	-3800	5	-2.97	8038945200	64667	65.60	127000	127100	122900	166400	89600	128000	124312.94	12.73	-163	130266	129132	126866	125732	123466	129700	126300	52	38400	500	99840	100	1	10312470	12808	30.95	3.60	12	0.63	4013.00	34490.00	158200	20230811	-21.49	55000	20220930	125.82	158200	-21.49	20230811	65100	90.78	20230106	158200	-21.49	20230811	55000	125.82	20220930	3.76	Y	214450	500	51 억	1312918	N	N	5569	N	N
62	20230918	120824	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125100	-2900	5	-2.27	6793998600	54691	55.48	127000	127100	122900	166400	89600	128000	124225.17	12.73	-1100	130266	129132	126866	125732	123466	129700	126300	52	38400	500	99840	100	1	10312470	12901	31.17	3.63	12	0.53	4013.00	34490.00	158200	20230811	-20.92	55000	20220930	127.45	158200	-20.92	20230811	65100	92.17	20230106	158200	-20.92	20230811	55000	127.45	20220930	3.76	Y	214450	500	51 억	1312918	N	N	5569	N	N
63	20230918	110811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124000	-4000	5	-3.12	5395082800	43441	44.06	127000	127100	122900	166400	89600	128000	124193.34	12.73	-3948	130266	129132	126866	125732	123466	129700	126300	52	38400	500	99840	100	1	10312470	12787	30.90	3.60	12	0.42	4013.00	34490.00	158200	20230811	-21.62	55000	20220930	125.45	158200	-21.62	20230811	65100	90.48	20230106	158200	-21.62	20230811	55000	125.45	20220930	3.76	Y	214450	500	51 억	1312918	N	N	5569	N	N
64	20230918	100805	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124100	-3900	5	-3.05	3837097000	30906	31.35	127000	127100	122900	166400	89600	128000	124153.79	12.73	-5693	130266	129132	126866	125732	123466	129700	126300	52	38400	500	99840	100	1	10312470	12798	30.92	3.60	12	0.30	4013.00	34490.00	158200	20230811	-21.55	55000	20220930	125.64	158200	-21.55	20230811	65100	90.63	20230106	158200	-21.55	20230811	55000	125.64	20220930	3.76	Y	214450	500	51 억	1312918	N	N	5569	N	N
65	20230918	090809	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124900	-3100	5	-2.42	677726300	5393	5.47	127000	127100	124700	166400	89600	128000	125667.77	12.73	-2377	130266	129132	126866	125732	123466	129700	126300	52	38400	500	99840	100	1	10312470	12880	31.12	3.62	12	0.05	4013.00	34490.00	158200	20230811	-21.05	55000	20220930	127.09	158200	-21.05	20230811	65100	91.86	20230106	158200	-21.05	20230811	55000	127.09	20220930	3.76	Y	214450	500	51 억	1312918	N	N	5569	N	N
66	20230915	160816	55	40.00	KSQ150	제약	N	N	N	Y	40	N	128000	2800	2	2.24	12371730100	97620	87.37	126000	128000	124600	162700	87700	125200	126728.73	12.83	-2736	127933	126566	125133	123766	122333	127250	124450	52	37500	500	97650	100	1	10312470	13200	31.90	3.71	12	0.95	4013.00	34490.00	158200	20230811	-19.09	55000	20220930	132.73	158200	-19.09	20230811	65100	96.62	20230106	158200	-19.09	20230811	55000	132.73	20220930	3.90	Y	214450	500	51 억	1323310	N	N	5569	N	N
67	20230915	150815	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126700	1500	2	1.20	9084894700	71915	64.37	126000	127700	124600	162700	87700	125200	126328.23	12.83	-8625	127933	126566	125133	123766	122333	127250	124450	52	37500	500	97650	100	1	10312470	13066	31.57	3.67	12	0.70	4013.00	34490.00	158200	20230811	-19.91	55000	20220930	130.36	158200	-19.91	20230811	65100	94.62	20230106	158200	-19.91	20230811	55000	130.36	20220930	3.90	Y	214450	500	51 억	1323310	N	N	1865	N	N
68	20230915	140817	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126300	1100	2	0.88	6921313000	54864	49.10	126000	127700	124600	162700	87700	125200	126154.00	12.83	-5700	127933	126566	125133	123766	122333	127250	124450	52	37500	500	97650	100	1	10312470	13025	31.47	3.66	12	0.53	4013.00	34490.00	158200	20230811	-20.16	55000	20220930	129.64	158200	-20.16	20230811	65100	94.01	20230106	158200	-20.16	20230811	55000	129.64	20220930	3.90	Y	214450	500	51 억	1323310	N	N	1865	N	N
69	20230915	130810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125800	600	2	0.48	5321600200	42211	37.78	126000	127700	124600	162700	87700	125200	126071.41	12.83	-7755	127933	126566	125133	123766	122333	127250	124450	52	37500	500	97650	100	1	10312470	12973	31.35	3.65	12	0.41	4013.00	34490.00	158200	20230811	-20.48	55000	20220930	128.73	158200	-20.48	20230811	65100	93.24	20230106	158200	-20.48	20230811	55000	128.73	20220930	3.90	Y	214450	500	51 억	1323310	N	N	1865	N	N
70	20230915	120815	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125600	400	2	0.32	4270828100	33819	30.27	126000	127700	125000	162700	87700	125200	126284.87	12.83	-6819	127933	126566	125133	123766	122333	127250	124450	52	37500	500	97650	100	1	10312470	12952	31.30	3.64	12	0.33	4013.00	34490.00	158200	20230811	-20.61	55000	20220930	128.36	158200	-20.61	20230811	65100	92.93	20230106	158200	-20.61	20230811	55000	128.36	20220930	3.90	Y	214450	500	51 억	1323310	N	N	1865	N	N
71	20230915	110822	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126000	800	2	0.64	3718787600	29438	26.35	126000	127700	125000	162700	87700	125200	126326.10	12.83	-6093	127933	126566	125133	123766	122333	127250	124450	52	37500	500	97650	100	1	10312470	12994	31.40	3.65	12	0.29	4013.00	34490.00	158200	20230811	-20.35	55000	20220930	129.09	158200	-20.35	20230811	65100	93.55	20230106	158200	-20.35	20230811	55000	129.09	20220930	3.90	Y	214450	500	51 억	1323310	N	N	1865	N	N
72	20230915	100819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126100	900	2	0.72	2831886600	22406	20.05	126000	127700	125000	162700	87700	125200	126389.65	12.83	-5985	127933	126566	125133	123766	122333	127250	124450	52	37500	500	97650	100	1	10312470	13004	31.42	3.66	12	0.22	4013.00	34490.00	158200	20230811	-20.29	55000	20220930	129.27	158200	-20.29	20230811	65100	93.70	20230106	158200	-20.29	20230811	55000	129.27	20220930	3.90	Y	214450	500	51 억	1323310	N	N	1865	N	N
73	20230915	090810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125300	100	2	0.08	409332900	3246	2.91	126000	126900	125300	162700	87700	125200	126103.79	12.83	-150	127933	126566	125133	123766	122333	127250	124450	52	37500	500	97650	100	1	10312470	12922	31.22	3.63	12	0.03	4013.00	34490.00	158200	20230811	-20.80	55000	20220930	127.82	158200	-20.80	20230811	65100	92.47	20230106	158200	-20.80	20230811	55000	127.82	20220930	3.90	Y	214450	500	51 억	1323310	N	N	1865	N	N
74	20230914	160818	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125200	1400	2	1.13	13916470200	111612	115.54	125000	126500	123700	160900	86700	123800	124685.30	12.60	20603	131000	127400	125000	121400	119000	126200	120200	52	37100	500	96560	100	1	10312470	12911	31.20	3.63	12	1.08	4013.00	34490.00	158200	20230811	-20.86	55000	20220930	127.64	158200	-20.86	20230811	65100	92.32	20230106	158200	-20.86	20230811	55000	127.64	20220930	3.90	Y	214450	500	51 억	1299634	N	N	1865	N	N
75	20230914	150755	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125100	1300	2	1.05	12727754100	102118	105.71	125000	126500	123700	160900	86700	123800	124637.71	12.60	22424	131000	127400	125000	121400	119000	126200	120200	52	37100	500	96560	100	1	10312470	12901	31.17	3.63	12	0.99	4013.00	34490.00	158200	20230811	-20.92	55000	20220930	127.45	158200	-20.92	20230811	65100	92.17	20230106	158200	-20.92	20230811	55000	127.45	20220930	3.90	Y	214450	500	51 억	1299634	N	N	4731	N	N
76	20230914	140810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124500	700	2	0.57	11444831200	91846	95.08	125000	126500	123700	160900	86700	123800	124608.92	12.60	20267	131000	127400	125000	121400	119000	126200	120200	52	37100	500	96560	100	1	10312470	12839	31.02	3.61	12	0.89	4013.00	34490.00	158200	20230811	-21.30	55000	20220930	126.36	158200	-21.30	20230811	65100	91.24	20230106	158200	-21.30	20230811	55000	126.36	20220930	3.90	Y	214450	500	51 억	1299634	N	N	4731	N	N
77	20230914	130755	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124000	200	2	0.16	9496341100	76142	78.82	125000	126500	123800	160900	86700	123800	124718.83	12.60	12841	131000	127400	125000	121400	119000	126200	120200	52	37100	500	96560	100	1	10312470	12787	30.90	3.60	12	0.74	4013.00	34490.00	158200	20230811	-21.62	55000	20220930	125.45	158200	-21.62	20230811	65100	90.48	20230106	158200	-21.62	20230811	55000	125.45	20220930	3.90	Y	214450	500	51 억	1299634	N	N	4731	N	N
78	20230914	120805	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124900	1100	2	0.89	6356887900	50863	52.65	125000	126500	123800	160900	86700	123800	124980.59	12.60	7200	131000	127400	125000	121400	119000	126200	120200	52	37100	500	96560	100	1	10312470	12880	31.12	3.62	12	0.49	4013.00	34490.00	158200	20230811	-21.05	55000	20220930	127.09	158200	-21.05	20230811	65100	91.86	20230106	158200	-21.05	20230811	55000	127.09	20220930	3.90	Y	214450	500	51 억	1299634	N	N	4731	N	N
79	20230914	110757	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124700	900	2	0.73	5241444900	41931	43.41	125000	126500	123800	160900	86700	123800	125001.67	12.60	4278	131000	127400	125000	121400	119000	126200	120200	52	37100	500	96560	100	1	10312470	12860	31.07	3.62	12	0.41	4013.00	34490.00	158200	20230811	-21.18	55000	20220930	126.73	158200	-21.18	20230811	65100	91.55	20230106	158200	-21.18	20230811	55000	126.73	20220930	3.90	Y	214450	500	51 억	1299634	N	N	4731	N	N
80	20230914	100752	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124600	800	2	0.65	3419200300	27344	28.31	125000	126500	123800	160900	86700	123800	125043.90	12.60	2195	131000	127400	125000	121400	119000	126200	120200	52	37100	500	96560	100	1	10312470	12849	31.05	3.61	12	0.27	4013.00	34490.00	158200	20230811	-21.24	55000	20220930	126.55	158200	-21.24	20230811	65100	91.40	20230106	158200	-21.24	20230811	55000	126.55	20220930	3.90	Y	214450	500	51 억	1299634	N	N	4731	N	N
81	20230914	090807	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125900	2100	2	1.70	681082400	5446	5.64	125000	126300	123800	160900	86700	123800	125061.04	12.60	609	131000	127400	125000	121400	119000	126200	120200	52	37100	500	96560	100	1	10312470	12983	31.37	3.65	12	0.05	4013.00	34490.00	158200	20230811	-20.42	55000	20220930	128.91	158200	-20.42	20230811	65100	93.39	20230106	158200	-20.42	20230811	55000	128.91	20220930	3.90	Y	214450	500	51 억	1299634	N	N	4731	N	N
82	20230913	160812	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123800	-3200	5	-2.52	12038181200	96497	82.93	127000	128600	122600	165100	88900	127000	124751.87	12.42	19004	134466	130732	127866	124132	121266	129300	122700	52	38100	500	99060	100	1	10312470	12767	30.85	3.59	12	0.94	4013.00	34490.00	158200	20230811	-21.74	55000	20220930	125.09	158200	-21.74	20230811	65100	90.17	20230106	158200	-21.74	20230811	55000	125.09	20220930	3.85	Y	214450	500	51 억	1280682	N	N	4731	N	N
83	20230913	150801	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123600	-3400	5	-2.68	11614334400	93069	79.99	127000	128600	122600	165100	88900	127000	124792.61	12.42	18631	134466	130732	127866	124132	121266	129300	122700	52	38100	500	99060	100	1	10312470	12746	30.80	3.58	12	0.90	4013.00	34490.00	158200	20230811	-21.87	55000	20220930	124.73	158200	-21.87	20230811	65100	89.86	20230106	158200	-21.87	20230811	55000	124.73	20220930	3.85	Y	214450	500	51 억	1280682	N	N	5748	N	N
84	20230913	140811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124300	-2700	5	-2.13	9932092300	79506	68.33	127000	128600	122600	165100	88900	127000	124922.42	12.42	18328	134466	130732	127866	124132	121266	129300	122700	52	38100	500	99060	100	1	10312470	12818	30.97	3.60	12	0.77	4013.00	34490.00	158200	20230811	-21.43	55000	20220930	126.00	158200	-21.43	20230811	65100	90.94	20230106	158200	-21.43	20230811	55000	126.00	20220930	3.85	Y	214450	500	51 억	1280682	N	N	5748	N	N
85	20230913	130747	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122800	-4200	5	-3.31	7933008800	63390	54.48	127000	128600	122600	165100	88900	127000	125145.91	12.42	15668	134466	130732	127866	124132	121266	129300	122700	52	38100	500	99060	100	1	10312470	12664	30.60	3.56	12	0.61	4013.00	34490.00	158200	20230811	-22.38	55000	20220930	123.27	158200	-22.38	20230811	65100	88.63	20230106	158200	-22.38	20230811	55000	123.27	20220930	3.85	Y	214450	500	51 억	1280682	N	N	5748	N	N
86	20230913	120805	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125000	-2000	5	-1.57	4664525500	36892	31.71	127000	128600	124900	165100	88900	127000	126437.24	12.42	3510	134466	130732	127866	124132	121266	129300	122700	52	38100	500	99060	100	1	10312470	12891	31.15	3.62	12	0.36	4013.00	34490.00	158200	20230811	-20.99	55000	20220930	127.27	158200	-20.99	20230811	65100	92.01	20230106	158200	-20.99	20230811	55000	127.27	20220930	3.85	Y	214450	500	51 억	1280682	N	N	5748	N	N
87	20230913	110806	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125300	-1700	5	-1.34	4135319000	32663	28.07	127000	128600	124900	165100	88900	127000	126605.55	12.42	3587	134466	130732	127866	124132	121266	129300	122700	52	38100	500	99060	100	1	10312470	12922	31.22	3.63	12	0.32	4013.00	34490.00	158200	20230811	-20.80	55000	20220930	127.82	158200	-20.80	20230811	65100	92.47	20230106	158200	-20.80	20230811	55000	127.82	20220930	3.85	Y	214450	500	51 억	1280682	N	N	5748	N	N
88	20230913	100757	55	40.00	KSQ150	제약	N	N	N	Y	40	N	127100	100	2	0.08	2259430500	17738	15.24	127000	128600	126000	165100	88900	127000	127378.08	12.42	1742	134466	130732	127866	124132	121266	129300	122700	52	38100	500	99060	100	1	10312470	13107	31.67	3.69	12	0.17	4013.00	34490.00	158200	20230811	-19.66	55000	20220930	131.09	158200	-19.66	20230811	65100	95.24	20230106	158200	-19.66	20230811	55000	131.09	20220930	3.85	Y	214450	500	51 억	1280682	N	N	5748	N	N
89	20230913	090750	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126900	-100	5	-0.08	502182000	3967	3.41	127000	127200	126000	165100	88900	127000	126589.35	12.42	781	134466	130732	127866	124132	121266	129300	122700	52	38100	500	99060	100	1	10312470	13087	31.62	3.68	12	0.04	4013.00	34490.00	158200	20230811	-19.79	55000	20220930	130.73	158200	-19.79	20230811	65100	94.93	20230106	158200	-19.79	20230811	55000	130.73	20220930	3.85	Y	214450	500	51 억	1280682	N	N	5748	N	N
90	20230912	160748	55	40.00	KSQ150	제약	N	N	N	Y	40	N	127000	-2100	5	-1.63	14841011900	116270	100.47	130900	131600	125000	167800	90400	129100	127642.75	12.49	-20332	134566	131832	129666	126932	124766	130750	125850	52	38700	500	100690	100	1	10312470	13097	31.65	3.68	12	1.13	4013.00	34490.00	158200	20230811	-19.72	55000	20220930	130.91	158200	-19.72	20230811	65100	95.08	20230106	158200	-19.72	20230811	55000	130.91	20220930	3.66	Y	214450	500	51 억	1287721	N	N	5747	N	N
91	20230912	150755	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126700	-2400	5	-1.86	14385181600	112681	97.37	130900	131600	125000	167800	90400	129100	127662.89	12.49	-18913	134566	131832	129666	126932	124766	130750	125850	52	38700	500	100690	100	1	10312470	13066	31.57	3.67	12	1.09	4013.00	34490.00	158200	20230811	-19.91	55000	20220930	130.36	158200	-19.91	20230811	65100	94.62	20230106	158200	-19.91	20230811	55000	130.36	20220930	3.66	Y	214450	500	51 억	1287721	N	N	8221	N	N
92	20230912	140754	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125500	-3600	5	-2.79	13213732300	103428	89.38	130900	131600	125000	167800	90400	129100	127757.79	12.49	-16252	134566	131832	129666	126932	124766	130750	125850	52	38700	500	100690	100	1	10312470	12942	31.27	3.64	12	1.00	4013.00	34490.00	158200	20230811	-20.67	55000	20220930	128.18	158200	-20.67	20230811	65100	92.78	20230106	158200	-20.67	20230811	55000	128.18	20220930	3.66	Y	214450	500	51 억	1287721	N	N	8221	N	N
93	20230912	130744	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126400	-2700	5	-2.09	11780964800	92046	79.54	130900	131600	125000	167800	90400	129100	127989.97	12.49	-16021	134566	131832	129666	126932	124766	130750	125850	52	38700	500	100690	100	1	10312470	13035	31.50	3.66	12	0.89	4013.00	34490.00	158200	20230811	-20.10	55000	20220930	129.82	158200	-20.10	20230811	65100	94.16	20230106	158200	-20.10	20230811	55000	129.82	20220930	3.66	Y	214450	500	51 억	1287721	N	N	8221	N	N
94	20230912	120742	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126700	-2400	5	-1.86	10814658200	84402	72.94	130900	131600	125000	167800	90400	129100	128132.72	12.49	-15265	134566	131832	129666	126932	124766	130750	125850	52	38700	500	100690	100	1	10312470	13066	31.57	3.67	12	0.82	4013.00	34490.00	158200	20230811	-19.91	55000	20220930	130.36	158200	-19.91	20230811	65100	94.62	20230106	158200	-19.91	20230811	55000	130.36	20220930	3.66	Y	214450	500	51 억	1287721	N	N	8221	N	N
95	20230912	110748	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126800	-2300	5	-1.78	10085003100	78649	67.96	130900	131600	125000	167800	90400	129100	128227.99	12.49	-15362	134566	131832	129666	126932	124766	130750	125850	52	38700	500	100690	100	1	10312470	13076	31.60	3.68	12	0.76	4013.00	34490.00	158200	20230811	-19.85	55000	20220930	130.55	158200	-19.85	20230811	65100	94.78	20230106	158200	-19.85	20230811	55000	130.55	20220930	3.66	Y	214450	500	51 억	1287721	N	N	8221	N	N
96	20230912	100742	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126900	-2200	5	-1.70	6780507300	52447	45.32	130900	131600	126500	167800	90400	129100	129283.03	12.49	-13739	134566	131832	129666	126932	124766	130750	125850	52	38700	500	100690	100	1	10312470	13087	31.62	3.68	12	0.51	4013.00	34490.00	158200	20230811	-19.79	55000	20220930	130.73	158200	-19.79	20230811	65100	94.93	20230106	158200	-19.79	20230811	55000	130.73	20220930	3.66	Y	214450	500	51 억	1287721	N	N	8221	N	N
97	20230912	090758	55	40.00	KSQ150	제약	N	N	N	Y	40	N	131200	2100	2	1.63	1748051400	13425	11.60	130900	131600	129700	167800	90400	129100	130208.67	12.49	2150	134566	131832	129666	126932	124766	130750	125850	52	38700	500	100690	100	1	10312470	13530	32.69	3.80	12	0.13	4013.00	34490.00	158200	20230811	-17.07	55000	20220930	138.55	158200	-17.07	20230811	65100	101.54	20230106	158200	-17.07	20230811	55000	138.55	20220930	3.66	Y	214450	500	51 억	1287721	N	N	8221	N	N
98	20230911	160742	55	40.00	KSQ150	제약	N	N	N	Y	40	N	129100	-400	5	-0.31	14937907400	115616	70.85	130100	132400	127500	168300	90700	129500	129202.97	12.68	-20684	133433	131466	128733	126766	124033	132450	127750	52	38800	500	101010	100	1	10312470	13313	32.17	3.74	12	1.12	4013.00	34490.00	158200	20230811	-18.39	55000	20220930	134.73	158200	-18.39	20230811	65100	98.31	20230106	158200	-18.39	20230811	55000	134.73	20220930	3.73	Y	214450	500	51 억	1307819	N	N	8210	N	N
99	20230911	150746	55	40.00	KSQ150	제약	N	N	N	Y	40	N	129100	-400	5	-0.31	14483836800	112097	68.69	130100	132400	127500	168300	90700	129500	129208.07	12.68	-19571	133433	131466	128733	126766	124033	132450	127750	52	38800	500	101010	100	1	10312470	13313	32.17	3.74	12	1.09	4013.00	34490.00	158200	20230811	-18.39	55000	20220930	134.73	158200	-18.39	20230811	65100	98.31	20230106	158200	-18.39	20230811	55000	134.73	20220930	3.73	Y	214450	500	51 억	1307819	N	N	6492	N	N
100	20230911	140756	55	40.00	KSQ150	제약	N	N	N	Y	40	N	128400	-1100	5	-0.85	12833737700	99235	60.81	130100	132400	127500	168300	90700	129500	129326.73	12.68	-17414	133433	131466	128733	126766	124033	132450	127750	52	38800	500	101010	100	1	10312470	13241	32.00	3.72	12	0.96	4013.00	34490.00	158200	20230811	-18.84	55000	20220930	133.45	158200	-18.84	20230811	65100	97.24	20230106	158200	-18.84	20230811	55000	133.45	20220930	3.73	Y	214450	500	51 억	1307819	N	N	6492	N	N
101	20230911	130731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	128200	-1300	5	-1.00	11258630100	86991	53.31	130100	132400	127500	168300	90700	129500	129422.93	12.68	-20989	133433	131466	128733	126766	124033	132450	127750	52	38800	500	101010	100	1	10312470	13221	31.95	3.72	12	0.84	4013.00	34490.00	158200	20230811	-18.96	55000	20220930	133.09	158200	-18.96	20230811	65100	96.93	20230106	158200	-18.96	20230811	55000	133.09	20220930	3.73	Y	214450	500	51 억	1307819	N	N	6492	N	N
102	20230911	120744	55	40.00	KSQ150	제약	N	N	N	Y	40	N	128500	-1000	5	-0.77	10215234300	78866	48.33	130100	132400	127500	168300	90700	129500	129526.47	12.68	-19432	133433	131466	128733	126766	124033	132450	127750	52	38800	500	101010	100	1	10312470	13252	32.02	3.73	12	0.76	4013.00	34490.00	158200	20230811	-18.77	55000	20220930	133.64	158200	-18.77	20230811	65100	97.39	20230106	158200	-18.77	20230811	55000	133.64	20220930	3.73	Y	214450	500	51 억	1307819	N	N	6492	N	N
103	20230911	110731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	129400	-100	5	-0.08	8837896000	68198	41.79	130100	132400	127500	168300	90700	129500	129591.72	12.68	-21284	133433	131466	128733	126766	124033	132450	127750	52	38800	500	101010	100	1	10312470	13344	32.25	3.75	12	0.66	4013.00	34490.00	158200	20230811	-18.20	55000	20220930	135.27	158200	-18.20	20230811	65100	98.77	20230106	158200	-18.20	20230811	55000	135.27	20220930	3.73	Y	214450	500	51 억	1307819	N	N	6492	N	N
104	20230911	100731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	128000	-1500	5	-1.16	6312578200	48530	29.74	130100	132400	127800	168300	90700	129500	130075.79	12.68	-18588	133433	131466	128733	126766	124033	132450	127750	52	38800	500	101010	100	1	10312470	13200	31.90	3.71	12	0.47	4013.00	34490.00	158200	20230811	-19.09	55000	20220930	132.73	158200	-19.09	20230811	65100	96.62	20230106	158200	-19.09	20230811	55000	132.73	20220930	3.73	Y	214450	500	51 억	1307819	N	N	6492	N	N
105	20230911	090728	55	40.00	KSQ150	제약	N	N	N	Y	40	N	129100	-400	5	-0.31	1073772700	8250	5.06	130100	132100	129100	168300	90700	129500	130154.27	12.68	-4013	133433	131466	128733	126766	124033	132450	127750	52	38800	500	101010	100	1	10312470	13313	32.17	3.74	12	0.08	4013.00	34490.00	158200	20230811	-18.39	55000	20220930	134.73	158200	-18.39	20230811	65100	98.31	20230106	158200	-18.39	20230811	55000	134.73	20220930	3.73	Y	214450	500	51 억	1307819	N	N	6492	N	N
106	20230908	160749	55	40.00	KSQ150	제약	N	N	N	Y	40	N	129500	4300	2	3.43	20892394100	162774	111.31	126000	130700	126000	162700	87700	125200	128351.56	13.24	-57964	135866	130532	127466	122132	119066	129000	120600	52	37500	500	97650	100	1	10312470	13355	32.27	3.75	12	1.58	4013.00	34490.00	158200	20230811	-18.14	55000	20220930	135.45	158200	-18.14	20230811	65100	98.92	20230106	158200	-18.14	20230811	55000	135.45	20220930	3.62	Y	214450	500	51 억	1364899	N	N	6492	N	N
107	20230908	150746	55	40.00	KSQ150	제약	N	N	N	Y	40	N	129200	4000	2	3.19	20300848300	158195	108.18	126000	130700	126000	162700	87700	125200	128328.00	13.24	-57064	135866	130532	127466	122132	119066	129000	120600	52	37500	500	97650	100	1	10312470	13324	32.20	3.75	12	1.53	4013.00	34490.00	158200	20230811	-18.33	55000	20220930	134.91	158200	-18.33	20230811	65100	98.46	20230106	158200	-18.33	20230811	55000	134.91	20220930	3.62	Y	214450	500	51 억	1364899	N	N	7737	N	N
108	20230908	140738	55	40.00	KSQ150	제약	N	N	N	Y	40	N	128900	3700	2	2.96	17211303700	134266	91.82	126000	130700	126000	162700	87700	125200	128188.10	13.24	-46326	135866	130532	127466	122132	119066	129000	120600	52	37500	500	97650	100	1	10312470	13293	32.12	3.74	12	1.30	4013.00	34490.00	158200	20230811	-18.52	55000	20220930	134.36	158200	-18.52	20230811	65100	98.00	20230106	158200	-18.52	20230811	55000	134.36	20220930	3.62	Y	214450	500	51 억	1364899	N	N	7737	N	N
109	20230908	130746	55	40.00	KSQ150	제약	N	N	N	Y	40	N	127400	2200	2	1.76	13586122300	105943	72.45	126000	130700	126000	162700	87700	125200	128239.92	13.24	-29969	135866	130532	127466	122132	119066	129000	120600	52	37500	500	97650	100	1	10312470	13138	31.75	3.69	12	1.03	4013.00	34490.00	158200	20230811	-19.47	55000	20220930	131.64	158200	-19.47	20230811	65100	95.70	20230106	158200	-19.47	20230811	55000	131.64	20220930	3.62	Y	214450	500	51 억	1364899	N	N	7737	N	N
110	20230908	120755	55	40.00	KSQ150	제약	N	N	N	Y	40	N	127800	2600	2	2.08	12495223400	97388	66.60	126000	130700	126000	162700	87700	125200	128303.52	13.24	-28685	135866	130532	127466	122132	119066	129000	120600	52	37500	500	97650	100	1	10312470	13179	31.85	3.71	12	0.94	4013.00	34490.00	158200	20230811	-19.22	55000	20220930	132.36	158200	-19.22	20230811	65100	96.31	20230106	158200	-19.22	20230811	55000	132.36	20220930	3.62	Y	214450	500	51 억	1364899	N	N	7737	N	N
111	20230908	110752	55	40.00	KSQ150	제약	N	N	N	Y	40	N	128300	3100	2	2.48	9779509100	76177	52.09	126000	130700	126000	162700	87700	125200	128378.76	13.24	-13003	135866	130532	127466	122132	119066	129000	120600	52	37500	500	97650	100	1	10312470	13231	31.97	3.72	12	0.74	4013.00	34490.00	158200	20230811	-18.90	55000	20220930	133.27	158200	-18.90	20230811	65100	97.08	20230106	158200	-18.90	20230811	55000	133.27	20220930	3.62	Y	214450	500	51 억	1364899	N	N	7737	N	N
112	20230908	100744	55	40.00	KSQ150	제약	N	N	N	Y	40	N	128000	2800	2	2.24	4984144900	38994	26.67	126000	128900	126000	162700	87700	125200	127818.25	13.24	-1065	135866	130532	127466	122132	119066	129000	120600	52	37500	500	97650	100	1	10312470	13200	31.90	3.71	12	0.38	4013.00	34490.00	158200	20230811	-19.09	55000	20220930	132.73	158200	-19.09	20230811	65100	96.62	20230106	158200	-19.09	20230811	55000	132.73	20220930	3.62	Y	214450	500	51 억	1364899	N	N	7737	N	N
113	20230908	090750	55	40.00	KSQ150	제약	N	N	N	Y	40	N	127900	2700	2	2.16	812274300	6373	4.36	126000	128200	126000	162700	87700	125200	127455.56	13.24	1243	135866	130532	127466	122132	119066	129000	120600	52	37500	500	97650	100	1	10312470	13190	31.87	3.71	12	0.06	4013.00	34490.00	158200	20230811	-19.15	55000	20220930	132.55	158200	-19.15	20230811	65100	96.47	20230106	158200	-19.15	20230811	55000	132.55	20220930	3.62	Y	214450	500	51 억	1364899	N	N	7737	N	N
114	20230907	160736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125200	-2500	5	-1.96	18627276300	145853	77.27	126000	132800	124400	166000	89400	127700	127715.99	13.16	4139	131433	129566	127733	125866	124033	130500	126800	52	38300	500	99600	100	1	10312470	12911	31.20	3.63	12	1.41	4013.00	34490.00	158200	20230811	-20.86	55000	20220930	127.64	158200	-20.86	20230811	65100	92.32	20230106	158200	-20.86	20230811	55000	127.64	20220930	3.63	Y	214450	500	51 억	1356780	N	N	7682	N	N
115	20230907	150742	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124700	-3000	5	-2.35	17983425200	140713	74.55	126000	132800	124400	166000	89400	127700	127802.19	13.16	2388	131433	129566	127733	125866	124033	130500	126800	52	38300	500	99600	100	1	10312470	12860	31.07	3.62	12	1.36	4013.00	34490.00	158200	20230811	-21.18	55000	20220930	126.73	158200	-21.18	20230811	65100	91.55	20230106	158200	-21.18	20230811	55000	126.73	20220930	3.63	Y	214450	500	51 억	1356780	N	N	16270	N	N
116	20230907	140739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126100	-1600	5	-1.25	14969654100	116646	61.80	126000	132800	125300	166000	89400	127700	128334.29	13.16	-3860	131433	129566	127733	125866	124033	130500	126800	52	38300	500	99600	100	1	10312470	13004	31.42	3.66	12	1.13	4013.00	34490.00	158200	20230811	-20.29	55000	20220930	129.27	158200	-20.29	20230811	65100	93.70	20230106	158200	-20.29	20230811	55000	129.27	20220930	3.63	Y	214450	500	51 억	1356780	N	N	16270	N	N
117	20230907	130736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126500	-1200	5	-0.94	12543968600	97398	51.60	126000	132800	126000	166000	89400	127700	128791.31	13.16	-2660	131433	129566	127733	125866	124033	130500	126800	52	38300	500	99600	100	1	10312470	13045	31.52	3.67	12	0.94	4013.00	34490.00	158200	20230811	-20.04	55000	20220930	130.00	158200	-20.04	20230811	65100	94.32	20230106	158200	-20.04	20230811	55000	130.00	20220930	3.63	Y	214450	500	51 억	1356780	N	N	16270	N	N
118	20230907	120747	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126700	-1000	5	-0.78	10427329900	80703	42.76	126000	132800	126000	166000	89400	127700	129207.03	13.16	-3724	131433	129566	127733	125866	124033	130500	126800	52	38300	500	99600	100	1	10312470	13066	31.57	3.67	12	0.78	4013.00	34490.00	158200	20230811	-19.91	55000	20220930	130.36	158200	-19.91	20230811	65100	94.62	20230106	158200	-19.91	20230811	55000	130.36	20220930	3.63	Y	214450	500	51 억	1356780	N	N	16270	N	N
119	20230907	110742	55	40.00	KSQ150	제약	N	N	N	Y	40	N	127800	100	2	0.08	8944692900	69070	36.59	126000	132800	126000	166000	89400	127700	129502.97	13.16	-1142	131433	129566	127733	125866	124033	130500	126800	52	38300	500	99600	100	1	10312470	13179	31.85	3.71	12	0.67	4013.00	34490.00	158200	20230811	-19.22	55000	20220930	132.36	158200	-19.22	20230811	65100	96.31	20230106	158200	-19.22	20230811	55000	132.36	20220930	3.63	Y	214450	500	51 억	1356780	N	N	16270	N	N
120	20230907	100742	55	40.00	KSQ150	제약	N	N	N	Y	40	N	129200	1500	2	1.17	6631847000	51005	27.02	126000	132800	126000	166000	89400	127700	130025.43	13.16	1053	131433	129566	127733	125866	124033	130500	126800	52	38300	500	99600	100	1	10312470	13324	32.20	3.75	12	0.49	4013.00	34490.00	158200	20230811	-18.33	55000	20220930	134.91	158200	-18.33	20230811	65100	98.46	20230106	158200	-18.33	20230811	55000	134.91	20220930	3.63	Y	214450	500	51 억	1356780	N	N	16270	N	N
121	20230907	090752	55	40.00	KSQ150	제약	N	N	N	Y	40	N	127800	100	2	0.08	909045700	7120	3.77	126000	129200	126000	166000	89400	127700	127674.81	13.16	4083	131433	129566	127733	125866	124033	130500	126800	52	38300	500	99600	100	1	10312470	13179	31.85	3.71	12	0.07	4013.00	34490.00	158200	20230811	-19.22	55000	20220930	132.36	158200	-19.22	20230811	65100	96.31	20230106	158200	-19.22	20230811	55000	132.36	20220930	3.63	Y	214450	500	51 억	1356780	N	N	16270	N	N
122	20230906	160738	55	40.00	KSQ150	제약	N	N	N	Y	40	N	127700	1500	2	1.19	24149627800	188324	89.62	126500	129600	125900	164000	88400	126200	128234.66	13.65	-50108	132000	129100	126700	123800	121400	127900	122600	52	37800	500	98430	100	1	10312470	13169	31.82	3.70	12	1.83	4013.00	34490.00	158200	20230811	-19.28	55000	20220930	132.18	158200	-19.28	20230811	65100	96.16	20230106	158200	-19.28	20230811	55000	132.18	20220930	3.62	Y	214450	500	51 억	1407852	N	N	16270	N	N
123	20230906	150741	55	40.00	KSQ150	제약	N	N	N	Y	40	N	127600	1400	2	1.11	22776231600	177545	84.49	126500	129600	125900	164000	88400	126200	128284.27	13.65	-51675	132000	129100	126700	123800	121400	127900	122600	52	37800	500	98430	100	1	10312470	13159	31.80	3.70	12	1.72	4013.00	34490.00	158200	20230811	-19.34	55000	20220930	132.00	158200	-19.34	20230811	65100	96.01	20230106	158200	-19.34	20230811	55000	132.00	20220930	3.62	Y	214450	500	51 억	1407852	N	N	6619	N	N
124	20230906	140741	55	40.00	KSQ150	제약	N	N	N	Y	40	N	128100	1900	2	1.51	18381831600	143316	68.20	126500	129600	125900	164000	88400	126200	128260.85	13.65	-41288	132000	129100	126700	123800	121400	127900	122600	52	37800	500	98430	100	1	10312470	13210	31.92	3.71	12	1.39	4013.00	34490.00	158200	20230811	-19.03	55000	20220930	132.91	158200	-19.03	20230811	65100	96.77	20230106	158200	-19.03	20230811	55000	132.91	20220930	3.62	Y	214450	500	51 억	1407852	N	N	6619	N	N
125	20230906	130733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	127300	1100	2	0.87	16244386800	126624	60.26	126500	129600	125900	164000	88400	126200	128288.37	13.65	-37665	132000	129100	126700	123800	121400	127900	122600	52	37800	500	98430	100	1	10312470	13128	31.72	3.69	12	1.23	4013.00	34490.00	158200	20230811	-19.53	55000	20220930	131.45	158200	-19.53	20230811	65100	95.55	20230106	158200	-19.53	20230811	55000	131.45	20220930	3.62	Y	214450	500	51 억	1407852	N	N	6619	N	N
126	20230906	120745	55	40.00	KSQ150	제약	N	N	N	Y	40	N	127500	1300	2	1.03	14743392200	114835	54.65	126500	129600	125900	164000	88400	126200	128387.62	13.65	-37274	132000	129100	126700	123800	121400	127900	122600	52	37800	500	98430	100	1	10312470	13148	31.77	3.70	12	1.11	4013.00	34490.00	158200	20230811	-19.41	55000	20220930	131.82	158200	-19.41	20230811	65100	95.85	20230106	158200	-19.41	20230811	55000	131.82	20220930	3.62	Y	214450	500	51 억	1407852	N	N	6619	N	N
127	20230906	110747	55	40.00	KSQ150	제약	N	N	N	Y	40	N	127700	1500	2	1.19	13290292100	103451	49.23	126500	129600	125900	164000	88400	126200	128469.44	13.65	-32965	132000	129100	126700	123800	121400	127900	122600	52	37800	500	98430	100	1	10312470	13169	31.82	3.70	12	1.00	4013.00	34490.00	158200	20230811	-19.28	55000	20220930	132.18	158200	-19.28	20230811	65100	96.16	20230106	158200	-19.28	20230811	55000	132.18	20220930	3.62	Y	214450	500	51 억	1407852	N	N	6619	N	N
128	20230906	100725	55	40.00	KSQ150	제약	N	N	N	Y	40	N	128900	2700	2	2.14	8600631800	67056	31.91	126500	129500	125900	164000	88400	126200	128260.44	13.65	-20126	132000	129100	126700	123800	121400	127900	122600	52	37800	500	98430	100	1	10312470	13293	32.12	3.74	12	0.65	4013.00	34490.00	158200	20230811	-18.52	55000	20220930	134.36	158200	-18.52	20230811	65100	98.00	20230106	158200	-18.52	20230811	55000	134.36	20220930	3.62	Y	214450	500	51 억	1407852	N	N	6619	N	N
129	20230906	090730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	127100	900	2	0.71	910250900	7190	3.42	126500	127400	125900	164000	88400	126200	126599.57	13.65	-1810	132000	129100	126700	123800	121400	127900	122600	52	37800	500	98430	100	1	10312470	13107	31.67	3.69	12	0.07	4013.00	34490.00	158200	20230811	-19.66	55000	20220930	131.09	158200	-19.66	20230811	65100	95.24	20230106	158200	-19.66	20230811	55000	131.09	20220930	3.62	Y	214450	500	51 억	1407852	N	N	6619	N	N
130	20230905	160733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126200	-2900	5	-2.25	26378873700	209213	75.43	129000	129600	124300	167800	90400	129100	126085.93	13.38	34110	139300	134200	130900	125800	122500	132550	124150	52	38700	500	100690	100	1	10312470	13014	31.45	3.66	12	2.03	4013.00	34490.00	158200	20230811	-20.23	55000	20220930	129.45	158200	-20.23	20230811	65100	93.86	20230106	158200	-20.23	20230811	55000	129.45	20220930	3.27	Y	214450	500	51 억	1379901	N	N	6619	N	N
131	20230905	150743	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125700	-3400	5	-2.63	25010277100	198341	71.51	129000	129600	124300	167800	90400	129100	126097.20	13.38	31600	139300	134200	130900	125800	122500	132550	124150	52	38700	500	100690	100	1	10312470	12963	31.32	3.64	12	1.92	4013.00	34490.00	158200	20230811	-20.54	55000	20220930	128.55	158200	-20.54	20230811	65100	93.09	20230106	158200	-20.54	20230811	55000	128.55	20220930	3.27	Y	214450	500	51 억	1379901	N	N	3097	N	N
132	20230905	140741	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125200	-3900	5	-3.02	20407857700	161560	58.25	129000	129600	124300	167800	90400	129100	126317.33	13.38	20832	139300	134200	130900	125800	122500	132550	124150	52	38700	500	100690	100	1	10312470	12911	31.20	3.63	12	1.57	4013.00	34490.00	158200	20230811	-20.86	55000	20220930	127.64	158200	-20.86	20230811	65100	92.32	20230106	158200	-20.86	20230811	55000	127.64	20220930	3.27	Y	214450	500	51 억	1379901	N	N	3097	N	N
133	20230905	130723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124800	-4300	5	-3.33	13591396800	106973	38.57	129000	129600	124500	167800	90400	129100	127054.25	13.38	1416	139300	134200	130900	125800	122500	132550	124150	52	38700	500	100690	100	1	10312470	12870	31.10	3.62	12	1.04	4013.00	34490.00	158200	20230811	-21.11	55000	20220930	126.91	158200	-21.11	20230811	65100	91.71	20230106	158200	-21.11	20230811	55000	126.91	20220930	3.27	Y	214450	500	51 억	1379901	N	N	3097	N	N
134	20230905	120727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126700	-2400	5	-1.86	9213297900	72154	26.02	129000	129600	126600	167800	90400	129100	127689.14	13.38	2712	139300	134200	130900	125800	122500	132550	124150	52	38700	500	100690	100	1	10312470	13066	31.57	3.67	12	0.70	4013.00	34490.00	158200	20230811	-19.91	55000	20220930	130.36	158200	-19.91	20230811	65100	94.62	20230106	158200	-19.91	20230811	55000	130.36	20220930	3.27	Y	214450	500	51 억	1379901	N	N	3097	N	N
135	20230905	110733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	127400	-1700	5	-1.32	7059129100	55188	19.90	129000	129600	126900	167800	90400	129100	127910.34	13.38	1723	139300	134200	130900	125800	122500	132550	124150	52	38700	500	100690	100	1	10312470	13138	31.75	3.69	12	0.54	4013.00	34490.00	158200	20230811	-19.47	55000	20220930	131.64	158200	-19.47	20230811	65100	95.70	20230106	158200	-19.47	20230811	55000	131.64	20220930	3.27	Y	214450	500	51 억	1379901	N	N	3097	N	N
136	20230905	100723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	128400	-700	5	-0.54	4778487100	37349	13.47	129000	129600	126900	167800	90400	129100	127941.16	13.38	-1031	139300	134200	130900	125800	122500	132550	124150	52	38700	500	100690	100	1	10312470	13241	32.00	3.72	12	0.36	4013.00	34490.00	158200	20230811	-18.84	55000	20220930	133.45	158200	-18.84	20230811	65100	97.24	20230106	158200	-18.84	20230811	55000	133.45	20220930	3.27	Y	214450	500	51 억	1379901	N	N	3097	N	N
137	20230905	090722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	129000	-100	5	-0.08	506992300	3931	1.42	129000	129600	128500	167800	90400	129100	128972.50	13.38	-421	139300	134200	130900	125800	122500	132550	124150	52	38700	500	100690	100	1	10312470	13303	32.15	3.74	12	0.04	4013.00	34490.00	158200	20230811	-18.46	55000	20220930	134.55	158200	-18.46	20230811	65100	98.16	20230106	158200	-18.46	20230811	55000	134.55	20220930	3.27	Y	214450	500	51 억	1379901	N	N	3097	N	N
138	20230904	160719	55	40.00	KSQ150	제약	N	N	N	Y	40	N	129100	-3800	5	-2.86	35781883900	276283	58.28	136000	136000	127600	172700	93100	132900	129512.07	13.23	19734	151500	142200	136600	127300	121700	139400	124500	52	39800	500	103660	100	1	10312470	13313	32.17	3.74	12	2.68	4013.00	34490.00	158200	20230811	-18.39	55000	20220930	134.73	158200	-18.39	20230811	65100	98.31	20230106	158200	-18.39	20230811	55000	134.73	20220930	3.27	Y	214450	500	51 억	1363949	N	N	3072	N	N
139	20230904	150711	55	40.00	KSQ150	제약	N	N	N	Y	40	N	128800	-4100	5	-3.09	34503913300	266374	56.19	136000	136000	127600	172700	93100	132900	129531.84	13.23	23149	151500	142200	136600	127300	121700	139400	124500	52	39800	500	103660	100	1	10312470	13282	32.10	3.73	12	2.58	4013.00	34490.00	158200	20230811	-18.58	55000	20220930	134.18	158200	-18.58	20230811	65100	97.85	20230106	158200	-18.58	20230811	55000	134.18	20220930	3.27	Y	214450	500	51 억	1363949	N	N	20266	N	N
140	20230904	140705	55	40.00	KSQ150	제약	N	N	N	Y	40	N	128700	-4200	5	-3.16	31063507300	239575	50.54	136000	136000	127600	172700	93100	132900	129660.89	13.23	21688	151500	142200	136600	127300	121700	139400	124500	52	39800	500	103660	100	1	10312470	13272	32.07	3.73	12	2.32	4013.00	34490.00	158200	20230811	-18.65	55000	20220930	134.00	158200	-18.65	20230811	65100	97.70	20230106	158200	-18.65	20230811	55000	134.00	20220930	3.27	Y	214450	500	51 억	1363949	N	N	20266	N	N
141	20230904	130718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	128200	-4700	5	-3.54	28752243500	221620	46.75	136000	136000	127600	172700	93100	132900	129736.68	13.23	19995	151500	142200	136600	127300	121700	139400	124500	52	39800	500	103660	100	1	10312470	13221	31.95	3.72	12	2.15	4013.00	34490.00	158200	20230811	-18.96	55000	20220930	133.09	158200	-18.96	20230811	65100	96.93	20230106	158200	-18.96	20230811	55000	133.09	20220930	3.27	Y	214450	500	51 억	1363949	N	N	20266	N	N
142	20230904	120703	55	40.00	KSQ150	제약	N	N	N	Y	40	N	129100	-3800	5	-2.86	24971514500	192178	40.54	136000	136000	127600	172700	93100	132900	129939.51	13.23	15793	151500	142200	136600	127300	121700	139400	124500	52	39800	500	103660	100	1	10312470	13313	32.17	3.74	12	1.86	4013.00	34490.00	158200	20230811	-18.39	55000	20220930	134.73	158200	-18.39	20230811	65100	98.31	20230106	158200	-18.39	20230811	55000	134.73	20220930	3.27	Y	214450	500	51 억	1363949	N	N	20266	N	N
143	20230904	110653	55	40.00	KSQ150	제약	N	N	N	Y	40	N	129200	-3700	5	-2.78	22171864100	170455	35.96	136000	136000	127600	172700	93100	132900	130074.59	13.23	16352	151500	142200	136600	127300	121700	139400	124500	52	39800	500	103660	100	1	10312470	13324	32.20	3.75	12	1.65	4013.00	34490.00	158200	20230811	-18.33	55000	20220930	134.91	158200	-18.33	20230811	65100	98.46	20230106	158200	-18.33	20230811	55000	134.91	20220930	3.27	Y	214450	500	51 억	1363949	N	N	20266	N	N
144	20230904	100657	55	40.00	KSQ150	제약	N	N	N	Y	40	N	130600	-2300	5	-1.73	16588054800	127039	26.80	136000	136000	127900	172700	93100	132900	130574.51	13.23	14559	151500	142200	136600	127300	121700	139400	124500	52	39800	500	103660	100	1	10312470	13468	32.54	3.79	12	1.23	4013.00	34490.00	158200	20230811	-17.45	55000	20220930	137.45	158200	-17.45	20230811	65100	100.61	20230106	158200	-17.45	20230811	55000	137.45	20220930	3.27	Y	214450	500	51 억	1363949	N	N	20266	N	N
145	20230904	090709	55	40.00	KSQ150	제약	N	N	N	Y	40	N	133500	600	2	0.45	2452836400	18336	3.87	136000	136000	132400	172700	93100	132900	133771.62	13.23	-552	151500	142200	136600	127300	121700	139400	124500	52	39800	500	103660	100	1	10312470	13767	33.27	3.87	12	0.18	4013.00	34490.00	158200	20230811	-15.61	55000	20220930	142.73	158200	-15.61	20230811	65100	105.07	20230106	158200	-15.61	20230811	55000	142.73	20220930	3.27	Y	214450	500	51 억	1363949	N	N	20266	N	N
146	20230901	160700	55	40.00	KSQ150	제약	N	N	N	Y	40	N	132900	-12000	5	-8.28	64526476900	473082	281.38	145900	145900	131000	188300	101500	144900	136400.81	14.17	-96400	151700	148300	144000	140600	136300	150000	142300	52	43400	500	113020	100	1	10312470	13705	33.12	3.85	12	4.59	4013.00	34490.00	158200	20230811	-15.99	55000	20220930	141.64	158200	-15.99	20230811	65100	104.15	20230106	158200	-15.99	20230811	55000	141.64	20220930	3.27	Y	214450	500	51 억	1460939	N	N	20262	N	N
147	20230901	150708	55	40.00	KSQ150	제약	N	N	N	Y	40	N	133500	-11400	5	-7.87	62108939600	454894	270.56	145900	145900	131000	188300	101500	144900	136534.97	14.17	-92471	151700	148300	144000	140600	136300	150000	142300	52	43400	500	113020	100	1	10312470	13767	33.27	3.87	12	4.41	4013.00	34490.00	158200	20230811	-15.61	55000	20220930	142.73	158200	-15.61	20230811	65100	105.07	20230106	158200	-15.61	20230811	55000	142.73	20220930	3.27	Y	214450	500	51 억	1460939	N	N	9612	N	N
148	20230901	140711	55	40.00	KSQ150	제약	N	N	N	Y	40	N	134200	-10700	5	-7.38	51285935500	374145	222.53	145900	145900	131000	188300	101500	144900	137075.03	14.17	-82723	151700	148300	144000	140600	136300	150000	142300	52	43400	500	113020	100	1	10312470	13839	33.44	3.89	12	3.63	4013.00	34490.00	158200	20230811	-15.17	55000	20220930	144.00	158200	-15.17	20230811	65100	106.14	20230106	158200	-15.17	20230811	55000	144.00	20220930	3.27	Y	214450	500	51 억	1460939	N	N	9612	N	N
149	20230901	130650	55	40.00	KSQ150	제약	N	N	N	Y	40	N	136300	-8600	5	-5.94	28406738100	203466	121.02	145900	145900	136100	188300	101500	144900	139614.18	14.17	-35669	151700	148300	144000	140600	136300	150000	142300	52	43400	500	113020	100	1	10312470	14056	33.96	3.95	12	1.97	4013.00	34490.00	158200	20230811	-13.84	55000	20220930	147.82	158200	-13.84	20230811	65100	109.37	20230106	158200	-13.84	20230811	55000	147.82	20220930	3.27	Y	214450	500	51 억	1460939	N	N	9612	N	N
150	20230901	120659	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139200	-5700	5	-3.93	19777572000	140984	83.85	145900	145900	138500	188300	101500	144900	140282.39	14.17	-32780	151700	148300	144000	140600	136300	150000	142300	52	43400	500	113020	100	1	10312470	14355	34.69	4.04	12	1.37	4013.00	34490.00	158200	20230811	-12.01	55000	20220930	153.09	158200	-12.01	20230811	65100	113.82	20230106	158200	-12.01	20230811	55000	153.09	20220930	3.27	Y	214450	500	51 억	1460939	N	N	9612	N	N
151	20230901	110659	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139900	-5000	5	-3.45	13675679000	97183	57.80	145900	145900	138500	188300	101500	144900	140720.90	14.17	-31473	151700	148300	144000	140600	136300	150000	142300	52	43400	500	113020	100	1	10312470	14427	34.86	4.06	12	0.94	4013.00	34490.00	158200	20230811	-11.57	55000	20220930	154.36	158200	-11.57	20230811	65100	114.90	20230106	158200	-11.57	20230811	55000	154.36	20220930	3.27	Y	214450	500	51 억	1460939	N	N	9612	N	N
152	20230901	100652	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141000	-3900	5	-2.69	9853902800	70038	41.66	145900	145900	138500	188300	101500	144900	140693.66	14.17	-26716	151700	148300	144000	140600	136300	150000	142300	52	43400	500	113020	100	1	10312470	14541	35.14	4.09	12	0.68	4013.00	34490.00	158200	20230811	-10.87	55000	20220930	156.36	158200	-10.87	20230811	65100	116.59	20230106	158200	-10.87	20230811	55000	156.36	20220930	3.27	Y	214450	500	51 억	1460939	N	N	9612	N	N
153	20230901	090644	55	40.00	KSQ150	제약	N	N	N	Y	40	N	142300	-2600	5	-1.79	699021600	4859	2.89	145900	145900	142300	188300	101500	144900	143861.21	14.17	-3852	151700	148300	144000	140600	136300	150000	142300	52	43400	500	113020	100	1	10312470	14675	35.46	4.13	12	0.05	4013.00	34490.00	158200	20230811	-10.05	55000	20220930	158.73	158200	-10.05	20230811	65100	118.59	20230106	158200	-10.05	20230811	55000	158.73	20220930	3.27	Y	214450	500	51 억	1460939	N	N	9612	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History