KissMeData/205470/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

65 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	160921	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2435	265	2	12.21	119705300640	48064663	809.59	2150	2620	2150	2820	1520	2170	2490.67	3.79	424732	2406	2287	2196	2077	1986	2347	2137	130	650	100	1510	5	1	129375009	3150	1.74	0.85	12	37.15	1402.00	2879.00	6530	20230327	-62.71	1943	20230726	25.32	6530	-62.71	20230327	1943	25.32	20230726	23300	-89.55	20221018	1943	25.32	20230726	7.86	Y	205470	100	129 억	4902702	N	N	196201	N	N
3	20230927	150931	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2425	255	2	11.75	116681867045	46822450	788.67	2150	2620	2150	2820	1520	2170	2492.08	3.79	350457	2406	2287	2196	2077	1986	2347	2137	130	650	100	1510	5	1	129375009	3137	1.73	0.84	12	36.19	1402.00	2879.00	6530	20230327	-62.86	1943	20230726	24.81	6530	-62.86	20230327	1943	24.81	20230726	23300	-89.59	20221018	1943	24.81	20230726	7.86	Y	205470	100	129 억	4902702	N	N	201403	N	N
4	20230927	140932	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2465	295	2	13.59	111993920250	44909962	756.46	2150	2620	2150	2820	1520	2170	2493.82	3.79	211188	2406	2287	2196	2077	1986	2347	2137	130	650	100	1510	5	1	129375009	3189	1.76	0.86	12	34.71	1402.00	2879.00	6530	20230327	-62.25	1943	20230726	26.87	6530	-62.25	20230327	1943	26.87	20230726	23300	-89.42	20221018	1943	26.87	20230726	7.86	Y	205470	100	129 억	4902702	N	N	201403	N	N
5	20230927	130917	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2535	365	2	16.82	100510219940	40278311	678.44	2150	2620	2150	2820	1520	2170	2495.48	3.79	46515	2406	2287	2196	2077	1986	2347	2137	130	650	100	1510	5	1	129375009	3280	1.81	0.88	12	31.13	1402.00	2879.00	6530	20230327	-61.18	1943	20230726	30.47	6530	-61.18	20230327	1943	30.47	20230726	23300	-89.12	20221018	1943	30.47	20230726	7.86	Y	205470	100	129 억	4902702	N	N	201403	N	N
6	20230927	120918	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2525	355	2	16.36	93999040520	37708076	635.15	2150	2620	2150	2820	1520	2170	2492.90	3.79	-35374	2406	2287	2196	2077	1986	2347	2137	130	650	100	1510	5	1	129375009	3267	1.80	0.88	12	29.15	1402.00	2879.00	6530	20230327	-61.33	1943	20230726	29.95	6530	-61.33	20230327	1943	29.95	20230726	23300	-89.16	20221018	1943	29.95	20230726	7.86	Y	205470	100	129 억	4902702	N	N	201403	N	N
7	20230927	110927	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2535	365	2	16.82	83138555375	33390867	562.43	2150	2620	2150	2820	1520	2170	2489.96	3.79	113432	2406	2287	2196	2077	1986	2347	2137	130	650	100	1510	5	1	129375009	3280	1.81	0.88	12	25.81	1402.00	2879.00	6530	20230327	-61.18	1943	20230726	30.47	6530	-61.18	20230327	1943	30.47	20230726	23300	-89.12	20221018	1943	30.47	20230726	7.86	Y	205470	100	129 억	4902702	N	N	201403	N	N
8	20230927	100919	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2505	335	2	15.44	51818904880	21122461	355.78	2150	2565	2150	2820	1520	2170	2453.40	3.79	-114249	2406	2287	2196	2077	1986	2347	2137	130	650	100	1510	5	1	129375009	3241	1.79	0.87	12	16.33	1402.00	2879.00	6530	20230327	-61.64	1943	20230726	28.92	6530	-61.64	20230327	1943	28.92	20230726	23300	-89.25	20221018	1943	28.92	20230726	7.86	Y	205470	100	129 억	4902702	N	N	201403	N	N
9	20230927	090937	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2325	155	2	7.14	2945229195	1303853	21.96	2150	2330	2150	2820	1520	2170	2259.57	3.79	361203	2406	2287	2196	2077	1986	2347	2137	130	650	100	1510	5	1	129375009	3008	1.66	0.81	12	1.01	1402.00	2879.00	6530	20230327	-64.40	1943	20230726	19.66	6530	-64.40	20230327	1943	19.66	20230726	23300	-90.02	20221018	1943	19.66	20230726	7.86	Y	205470	100	129 억	4902702	N	N	201403	N	N
10	20230926	160919	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2170	60	2	2.84	12867477180	5820957	290.18	2115	2315	2105	2740	1480	2110	2210.59	4.17	-479142	2230	2170	2135	2075	2040	2152	2057	130	630	100	1470	5	1	129375009	2807	1.55	0.75	12	4.50	1402.00	2879.00	6530	20230327	-66.77	1943	20230726	11.68	6530	-66.77	20230327	1943	11.68	20230726	23300	-90.69	20221018	1943	11.68	20230726	8.00	Y	205470	100	129 억	5397923	N	N	201403	N	N
11	20230926	150918	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2180	70	2	3.32	12514111120	5658745	282.09	2115	2315	2105	2740	1480	2110	2211.47	4.17	-523286	2230	2170	2135	2075	2040	2152	2057	130	630	100	1470	5	1	129375009	2820	1.55	0.76	12	4.37	1402.00	2879.00	6530	20230327	-66.62	1943	20230726	12.20	6530	-66.62	20230327	1943	12.20	20230726	23300	-90.64	20221018	1943	12.20	20230726	8.00	Y	205470	100	129 억	5397923	N	N	74576	N	N
12	20230926	140913	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2160	50	2	2.37	11703964970	5285765	263.50	2115	2315	2105	2740	1480	2110	2214.25	4.17	-617268	2230	2170	2135	2075	2040	2152	2057	130	630	100	1470	5	1	129375009	2795	1.54	0.75	12	4.09	1402.00	2879.00	6530	20230327	-66.92	1943	20230726	11.17	6530	-66.92	20230327	1943	11.17	20230726	23300	-90.73	20221018	1943	11.17	20230726	8.00	Y	205470	100	129 억	5397923	N	N	74576	N	N
13	20230926	130915	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2165	55	2	2.61	11115435380	5013250	249.92	2115	2315	2105	2740	1480	2110	2217.22	4.17	-652583	2230	2170	2135	2075	2040	2152	2057	130	630	100	1470	5	1	129375009	2801	1.54	0.75	12	3.87	1402.00	2879.00	6530	20230327	-66.85	1943	20230726	11.43	6530	-66.85	20230327	1943	11.43	20230726	23300	-90.71	20221018	1943	11.43	20230726	8.00	Y	205470	100	129 억	5397923	N	N	74576	N	N
14	20230926	120921	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2190	80	2	3.79	10336457540	4655568	232.08	2115	2315	2105	2740	1480	2110	2220.25	4.17	-632926	2230	2170	2135	2075	2040	2152	2057	130	630	100	1470	5	1	129375009	2833	1.56	0.76	12	3.60	1402.00	2879.00	6530	20230327	-66.46	1943	20230726	12.71	6530	-66.46	20230327	1943	12.71	20230726	23300	-90.60	20221018	1943	12.71	20230726	8.00	Y	205470	100	129 억	5397923	N	N	74576	N	N
15	20230926	110918	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2185	75	2	3.55	2574044245	1196234	59.63	2115	2190	2105	2740	1480	2110	2151.81	4.17	44545	2230	2170	2135	2075	2040	2152	2057	130	630	100	1470	5	1	129375009	2827	1.56	0.76	12	0.92	1402.00	2879.00	6530	20230327	-66.54	1943	20230726	12.45	6530	-66.54	20230327	1943	12.45	20230726	23300	-90.62	20221018	1943	12.45	20230726	8.00	Y	205470	100	129 억	5397923	N	N	74576	N	N
16	20230926	100917	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2145	35	2	1.66	1129354045	529526	26.40	2115	2150	2105	2740	1480	2110	2132.78	4.17	149635	2230	2170	2135	2075	2040	2152	2057	130	630	100	1470	5	1	129375009	2775	1.53	0.75	12	0.41	1402.00	2879.00	6530	20230327	-67.15	1943	20230726	10.40	6530	-67.15	20230327	1943	10.40	20230726	23300	-90.79	20221018	1943	10.40	20230726	8.00	Y	205470	100	129 억	5397923	N	N	74576	N	N
17	20230926	090919	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2135	25	2	1.18	259056250	121235	6.04	2115	2145	2115	2740	1480	2110	2136.91	4.17	51964	2230	2170	2135	2075	2040	2152	2057	130	630	100	1470	5	1	129375009	2762	1.52	0.74	12	0.09	1402.00	2879.00	6530	20230327	-67.30	1943	20230726	9.88	6530	-67.30	20230327	1943	9.88	20230726	23300	-90.84	20221018	1943	9.88	20230726	8.00	Y	205470	100	129 억	5397923	N	N	74576	N	N
18	20230925	160919	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2110	-70	5	-3.21	4088512095	1913255	81.18	2175	2195	2100	2830	1530	2180	2136.95	4.00	280268	2303	2241	2173	2111	2043	2272	2142	130	650	100	1520	5	1	129375009	2730	1.50	0.73	12	1.48	1402.00	2879.00	6530	20230327	-67.69	1943	20230726	8.59	6530	-67.69	20230327	1943	8.59	20230726	23300	-90.94	20221018	1943	8.59	20230726	8.08	Y	205470	100	129 억	5177027	N	N	74576	N	N
19	20230925	150921	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2120	-60	5	-2.75	3717620965	1737601	73.73	2175	2195	2100	2830	1530	2180	2139.42	4.00	208929	2303	2241	2173	2111	2043	2272	2142	130	650	100	1520	5	1	129375009	2743	1.51	0.74	12	1.34	1402.00	2879.00	6530	20230327	-67.53	1943	20230726	9.11	6530	-67.53	20230327	1943	9.11	20230726	23300	-90.90	20221018	1943	9.11	20230726	8.08	Y	205470	100	129 억	5177027	N	N	55738	N	N
20	20230925	140906	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2120	-60	5	-2.75	2724622755	1267878	53.80	2175	2195	2115	2830	1530	2180	2148.87	4.00	11807	2303	2241	2173	2111	2043	2272	2142	130	650	100	1520	5	1	129375009	2743	1.51	0.74	12	0.98	1402.00	2879.00	6530	20230327	-67.53	1943	20230726	9.11	6530	-67.53	20230327	1943	9.11	20230726	23300	-90.90	20221018	1943	9.11	20230726	8.08	Y	205470	100	129 억	5177027	N	N	55738	N	N
21	20230925	130911	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2125	-55	5	-2.52	2414346555	1121723	47.60	2175	2195	2120	2830	1530	2180	2152.26	4.00	-45696	2303	2241	2173	2111	2043	2272	2142	130	650	100	1520	5	1	129375009	2749	1.52	0.74	12	0.87	1402.00	2879.00	6530	20230327	-67.46	1943	20230726	9.37	6530	-67.46	20230327	1943	9.37	20230726	23300	-90.88	20221018	1943	9.37	20230726	8.08	Y	205470	100	129 억	5177027	N	N	55738	N	N
22	20230925	120915	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2145	-35	5	-1.61	2088277205	968606	41.10	2175	2195	2130	2830	1530	2180	2155.87	4.00	-27321	2303	2241	2173	2111	2043	2272	2142	130	650	100	1520	5	1	129375009	2775	1.53	0.75	12	0.75	1402.00	2879.00	6530	20230327	-67.15	1943	20230726	10.40	6530	-67.15	20230327	1943	10.40	20230726	23300	-90.79	20221018	1943	10.40	20230726	8.08	Y	205470	100	129 억	5177027	N	N	55738	N	N
23	20230925	110911	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2140	-40	5	-1.83	1865749965	864555	36.69	2175	2195	2130	2830	1530	2180	2157.95	4.00	-65225	2303	2241	2173	2111	2043	2272	2142	130	650	100	1520	5	1	129375009	2769	1.53	0.74	12	0.67	1402.00	2879.00	6530	20230327	-67.23	1943	20230726	10.14	6530	-67.23	20230327	1943	10.14	20230726	23300	-90.82	20221018	1943	10.14	20230726	8.08	Y	205470	100	129 억	5177027	N	N	55738	N	N
24	20230925	100916	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2140	-40	5	-1.83	1440186635	665210	28.23	2175	2195	2135	2830	1530	2180	2164.92	4.00	-72468	2303	2241	2173	2111	2043	2272	2142	130	650	100	1520	5	1	129375009	2769	1.53	0.74	12	0.51	1402.00	2879.00	6530	20230327	-67.23	1943	20230726	10.14	6530	-67.23	20230327	1943	10.14	20230726	23300	-90.82	20221018	1943	10.14	20230726	8.08	Y	205470	100	129 억	5177027	N	N	55738	N	N
25	20230925	090910	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2190	10	2	0.46	350087775	160461	6.81	2175	2195	2170	2830	1530	2180	2181.81	4.00	66268	2303	2241	2173	2111	2043	2272	2142	130	650	100	1520	5	1	129375009	2833	1.56	0.76	12	0.12	1402.00	2879.00	6530	20230327	-66.46	1943	20230726	12.71	6530	-66.46	20230327	1943	12.71	20230726	23300	-90.60	20221018	1943	12.71	20230726	8.08	Y	205470	100	129 억	5177027	N	N	55738	N	N
26	20230922	160944	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2180	25	2	1.16	5016609085	2294494	97.57	2110	2235	2105	2800	1510	2155	2186.38	3.70	407484	2261	2207	2181	2127	2101	2195	2115	130	645	100	1500	5	1	129375009	2820	1.55	0.76	12	1.77	1402.00	2879.00	6530	20230327	-66.62	1943	20230726	12.20	6530	-66.62	20230327	1943	12.20	20230726	23300	-90.64	20221018	1943	12.20	20230726	8.16	Y	205470	100	129 억	4786989	N	N	55738	N	N
27	20230922	150938	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2190	35	2	1.62	4644825995	2124132	90.33	2110	2235	2105	2800	1510	2155	2186.69	3.70	399620	2261	2207	2181	2127	2101	2195	2115	130	645	100	1500	5	1	129375009	2833	1.56	0.76	12	1.64	1402.00	2879.00	6530	20230327	-66.46	1943	20230726	12.71	6530	-66.46	20230327	1943	12.71	20230726	23300	-90.60	20221018	1943	12.71	20230726	8.16	Y	205470	100	129 억	4786989	N	N	121584	N	N
28	20230922	140937	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2190	35	2	1.62	4340752150	1985336	84.43	2110	2235	2105	2800	1510	2155	2186.41	3.70	382038	2261	2207	2181	2127	2101	2195	2115	130	645	100	1500	5	1	129375009	2833	1.56	0.76	12	1.53	1402.00	2879.00	6530	20230327	-66.46	1943	20230726	12.71	6530	-66.46	20230327	1943	12.71	20230726	23300	-90.60	20221018	1943	12.71	20230726	8.16	Y	205470	100	129 억	4786989	N	N	121584	N	N
29	20230922	130840	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2195	40	2	1.86	4057569955	1855780	78.92	2110	2235	2105	2800	1510	2155	2186.45	3.70	364595	2261	2207	2181	2127	2101	2195	2115	130	645	100	1500	5	1	129375009	2840	1.57	0.76	12	1.43	1402.00	2879.00	6530	20230327	-66.39	1943	20230726	12.97	6530	-66.39	20230327	1943	12.97	20230726	23300	-90.58	20221018	1943	12.97	20230726	8.16	Y	205470	100	129 억	4786989	N	N	121584	N	N
30	20230922	120839	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2205	50	2	2.32	3499984795	1601853	68.12	2110	2235	2105	2800	1510	2155	2184.96	3.70	392612	2261	2207	2181	2127	2101	2195	2115	130	645	100	1500	5	1	129375009	2853	1.57	0.77	12	1.24	1402.00	2879.00	6530	20230327	-66.23	1943	20230726	13.48	6530	-66.23	20230327	1943	13.48	20230726	23300	-90.54	20221018	1943	13.48	20230726	8.16	Y	205470	100	129 억	4786989	N	N	121584	N	N
31	20230922	110834	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2230	75	2	3.48	3017717255	1384282	58.87	2110	2230	2105	2800	1510	2155	2179.99	3.70	382138	2261	2207	2181	2127	2101	2195	2115	130	645	100	1500	5	1	129375009	2885	1.59	0.77	12	1.07	1402.00	2879.00	6530	20230327	-65.85	1943	20230726	14.77	6530	-65.85	20230327	1943	14.77	20230726	23300	-90.43	20221018	1943	14.77	20230726	8.16	Y	205470	100	129 억	4786989	N	N	121584	N	N
32	20230922	100835	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2195	40	2	1.86	2179349025	1004604	42.72	2110	2220	2105	2800	1510	2155	2169.36	3.70	215350	2261	2207	2181	2127	2101	2195	2115	130	645	100	1500	5	1	129375009	2840	1.57	0.76	12	0.78	1402.00	2879.00	6530	20230327	-66.39	1943	20230726	12.97	6530	-66.39	20230327	1943	12.97	20230726	23300	-90.58	20221018	1943	12.97	20230726	8.16	Y	205470	100	129 억	4786989	N	N	121584	N	N
33	20230922	090831	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2155	0	3	0.00	600481505	281924	11.99	2110	2160	2105	2800	1510	2155	2129.94	3.70	113515	2261	2207	2181	2127	2101	2195	2115	130	645	100	1500	5	1	129375009	2788	1.54	0.75	12	0.22	1402.00	2879.00	6530	20230327	-67.00	1943	20230726	10.91	6530	-67.00	20230327	1943	10.91	20230726	23300	-90.75	20221018	1943	10.91	20230726	8.16	Y	205470	100	129 억	4786989	N	N	121584	N	N
34	20230921	160836	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2155	-70	5	-3.15	4937300125	2262408	135.28	2200	2235	2155	2890	1560	2225	2182.26	3.54	193962	2288	2256	2223	2191	2158	2240	2175	130	665	100	1550	5	1	129375009	2788	1.54	0.75	12	1.75	1402.00	2879.00	6530	20230327	-67.00	1943	20230726	10.91	6530	-67.00	20230327	1943	10.91	20230726	23300	-90.75	20221018	1943	10.91	20230726	8.21	Y	205470	100	129 억	4583576	N	N	121584	N	N
35	20230921	150825	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2165	-60	5	-2.70	4590374880	2101745	125.67	2200	2235	2155	2890	1560	2225	2183.92	3.54	168791	2288	2256	2223	2191	2158	2240	2175	130	665	100	1550	5	1	129375009	2801	1.54	0.75	12	1.62	1402.00	2879.00	6530	20230327	-66.85	1943	20230726	11.43	6530	-66.85	20230327	1943	11.43	20230726	23300	-90.71	20221018	1943	11.43	20230726	8.21	Y	205470	100	129 억	4583576	N	N	79678	N	N
36	20230921	140831	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2175	-50	5	-2.25	3891793155	1778834	106.36	2200	2235	2160	2890	1560	2225	2187.66	3.54	70139	2288	2256	2223	2191	2158	2240	2175	130	665	100	1550	5	1	129375009	2814	1.55	0.76	12	1.37	1402.00	2879.00	6530	20230327	-66.69	1943	20230726	11.94	6530	-66.69	20230327	1943	11.94	20230726	23300	-90.67	20221018	1943	11.94	20230726	8.21	Y	205470	100	129 억	4583576	N	N	79678	N	N
37	20230921	130826	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2170	-55	5	-2.47	3403481255	1554066	92.92	2200	2235	2160	2890	1560	2225	2189.87	3.54	-13864	2288	2256	2223	2191	2158	2240	2175	130	665	100	1550	5	1	129375009	2807	1.55	0.75	12	1.20	1402.00	2879.00	6530	20230327	-66.77	1943	20230726	11.68	6530	-66.77	20230327	1943	11.68	20230726	23300	-90.69	20221018	1943	11.68	20230726	8.21	Y	205470	100	129 억	4583576	N	N	79678	N	N
38	20230921	120819	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2170	-55	5	-2.47	3149971505	1437150	85.93	2200	2235	2160	2890	1560	2225	2191.63	3.54	-38156	2288	2256	2223	2191	2158	2240	2175	130	665	100	1550	5	1	129375009	2807	1.55	0.75	12	1.11	1402.00	2879.00	6530	20230327	-66.77	1943	20230726	11.68	6530	-66.77	20230327	1943	11.68	20230726	23300	-90.69	20221018	1943	11.68	20230726	8.21	Y	205470	100	129 억	4583576	N	N	79678	N	N
39	20230921	110838	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2175	-50	5	-2.25	2378854555	1081666	64.68	2200	2235	2175	2890	1560	2225	2199.06	3.54	-139500	2288	2256	2223	2191	2158	2240	2175	130	665	100	1550	5	1	129375009	2814	1.55	0.76	12	0.84	1402.00	2879.00	6530	20230327	-66.69	1943	20230726	11.94	6530	-66.69	20230327	1943	11.94	20230726	23300	-90.67	20221018	1943	11.94	20230726	8.21	Y	205470	100	129 억	4583576	N	N	79678	N	N
40	20230921	100821	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2195	-30	5	-1.35	1602466585	725646	43.39	2200	2235	2190	2890	1560	2225	2208.14	3.54	-38102	2288	2256	2223	2191	2158	2240	2175	130	665	100	1550	5	1	129375009	2840	1.57	0.76	12	0.56	1402.00	2879.00	6530	20230327	-66.39	1943	20230726	12.97	6530	-66.39	20230327	1943	12.97	20230726	23300	-90.58	20221018	1943	12.97	20230726	8.21	Y	205470	100	129 억	4583576	N	N	79678	N	N
41	20230921	090826	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2220	-5	5	-0.22	656066265	297669	17.80	2200	2235	2195	2890	1560	2225	2203.43	3.54	50965	2288	2256	2223	2191	2158	2240	2175	130	665	100	1550	5	1	129375009	2872	1.58	0.77	12	0.23	1402.00	2879.00	6530	20230327	-66.00	1943	20230726	14.26	6530	-66.00	20230327	1943	14.26	20230726	23300	-90.47	20221018	1943	14.26	20230726	8.21	Y	205470	100	129 억	4583576	N	N	79678	N	N
42	20230920	160831	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2225	-5	5	-0.22	3557747445	1596864	83.04	2235	2255	2190	2895	1565	2230	2227.98	3.33	280997	2333	2281	2253	2201	2173	2267	2187	130	665	100	1560	5	1	129375009	2879	1.59	0.77	12	1.23	1402.00	2879.00	6530	20230327	-65.93	1943	20230726	14.51	6530	-65.93	20230327	1943	14.51	20230726	23300	-90.45	20221018	1943	14.51	20230726	8.26	Y	205470	100	129 억	4308203	N	N	79678	N	N
43	20230920	150809	00	60.00	KSQ150	제약	N	N	N	N	60	N	2245	15	2	0.67	3221951285	1446256	75.21	2235	2255	2190	2895	1565	2230	2227.79	3.33	241007	2333	2281	2253	2201	2173	2267	2187	130	665	100	1560	5	1	129375009	2904	1.60	0.78	12	1.12	1402.00	2879.00	6530	20230327	-65.62	1943	20230726	15.54	6530	-65.62	20230327	1943	15.54	20230726	23300	-90.36	20221018	1943	15.54	20230726	8.26	Y	205470	100	129 억	4308203	N	N	90995	N	N
44	20230920	140820	00	60.00	KSQ150	제약	N	N	N	N	60	N	2225	-5	5	-0.22	2691036880	1208725	62.85	2235	2255	2190	2895	1565	2230	2226.34	3.33	159523	2333	2281	2253	2201	2173	2267	2187	130	665	100	1560	5	1	129375009	2879	1.59	0.77	12	0.93	1402.00	2879.00	6530	20230327	-65.93	1943	20230726	14.51	6530	-65.93	20230327	1943	14.51	20230726	23300	-90.45	20221018	1943	14.51	20230726	8.26	Y	205470	100	129 억	4308203	N	N	90995	N	N
45	20230920	130816	00	60.00	KSQ150	제약	N	N	N	N	60	N	2240	10	2	0.45	2323773490	1044365	54.31	2235	2255	2190	2895	1565	2230	2225.06	3.33	125579	2333	2281	2253	2201	2173	2267	2187	130	665	100	1560	5	1	129375009	2898	1.60	0.78	12	0.81	1402.00	2879.00	6530	20230327	-65.70	1943	20230726	15.29	6530	-65.70	20230327	1943	15.29	20230726	23300	-90.39	20221018	1943	15.29	20230726	8.26	Y	205470	100	129 억	4308203	N	N	90995	N	N
46	20230920	120815	00	60.00	KSQ150	제약	N	N	N	N	60	N	2230	0	3	0.00	1979887210	890540	46.31	2235	2255	2190	2895	1565	2230	2223.24	3.33	83578	2333	2281	2253	2201	2173	2267	2187	130	665	100	1560	5	1	129375009	2885	1.59	0.77	12	0.69	1402.00	2879.00	6530	20230327	-65.85	1943	20230726	14.77	6530	-65.85	20230327	1943	14.77	20230726	23300	-90.43	20221018	1943	14.77	20230726	8.26	Y	205470	100	129 억	4308203	N	N	90995	N	N
47	20230920	110825	00	60.00	KSQ150	제약	N	N	N	N	60	N	2220	-10	5	-0.45	1632851700	734414	38.19	2235	2255	2190	2895	1565	2230	2223.34	3.33	113065	2333	2281	2253	2201	2173	2267	2187	130	665	100	1560	5	1	129375009	2872	1.58	0.77	12	0.57	1402.00	2879.00	6530	20230327	-66.00	1943	20230726	14.26	6530	-66.00	20230327	1943	14.26	20230726	23300	-90.47	20221018	1943	14.26	20230726	8.26	Y	205470	100	129 억	4308203	N	N	90995	N	N
48	20230920	100806	00	60.00	KSQ150	제약	N	N	N	N	60	N	2245	15	2	0.67	1173657105	528907	27.50	2235	2245	2190	2895	1565	2230	2219.02	3.33	137522	2333	2281	2253	2201	2173	2267	2187	130	665	100	1560	5	1	129375009	2904	1.60	0.78	12	0.41	1402.00	2879.00	6530	20230327	-65.62	1943	20230726	15.54	6530	-65.62	20230327	1943	15.54	20230726	23300	-90.36	20221018	1943	15.54	20230726	8.26	Y	205470	100	129 억	4308203	N	N	90995	N	N
49	20230920	090817	00	60.00	KSQ150	제약	N	N	N	N	60	N	2210	-20	5	-0.90	331003975	149410	7.77	2235	2235	2190	2895	1565	2230	2215.38	3.33	-34485	2333	2281	2253	2201	2173	2267	2187	130	665	100	1560	5	1	129375009	2859	1.58	0.77	12	0.12	1402.00	2879.00	6530	20230327	-66.16	1943	20230726	13.74	6530	-66.16	20230327	1943	13.74	20230726	23300	-90.52	20221018	1943	13.74	20230726	8.26	Y	205470	100	129 억	4308203	N	N	90995	N	N
50	20230919	160813	00	60.00	KSQ150	제약	N	N	N	N	60	N	2230	-60	5	-2.62	4176499090	1855599	88.29	2295	2305	2225	2975	1605	2290	2250.79	3.30	154245	2373	2331	2308	2266	2243	2320	2255	130	685	100	1600	5	1	129375009	2885	1.59	0.77	12	1.43	1402.00	2879.00	6530	20230327	-65.85	1943	20230726	14.77	6530	-65.85	20230327	1943	14.77	20230726	23300	-90.43	20221018	1943	14.77	20230726	8.29	Y	205470	100	129 억	4274799	N	N	90995	N	N
51	20230919	150814	00	60.00	KSQ150	제약	N	N	N	N	60	N	2235	-55	5	-2.40	3808342720	1690604	80.44	2295	2305	2225	2975	1605	2290	2252.65	3.30	81279	2373	2331	2308	2266	2243	2320	2255	130	685	100	1600	5	1	129375009	2892	1.59	0.78	12	1.31	1402.00	2879.00	6530	20230327	-65.77	1943	20230726	15.03	6530	-65.77	20230327	1943	15.03	20230726	23300	-90.41	20221018	1943	15.03	20230726	8.29	Y	205470	100	129 억	4274799	N	N	121858	N	N
52	20230919	140811	00	60.00	KSQ150	제약	N	N	N	N	60	N	2235	-55	5	-2.40	3060453005	1355491	64.50	2295	2305	2225	2975	1605	2290	2257.82	3.30	-18114	2373	2331	2308	2266	2243	2320	2255	130	685	100	1600	5	1	129375009	2892	1.59	0.78	12	1.05	1402.00	2879.00	6530	20230327	-65.77	1943	20230726	15.03	6530	-65.77	20230327	1943	15.03	20230726	23300	-90.41	20221018	1943	15.03	20230726	8.29	Y	205470	100	129 억	4274799	N	N	121858	N	N
53	20230919	130758	00	60.00	KSQ150	제약	N	N	N	N	60	N	2240	-50	5	-2.18	2652780865	1173076	55.82	2295	2305	2225	2975	1605	2290	2261.39	3.30	-57603	2373	2331	2308	2266	2243	2320	2255	130	685	100	1600	5	1	129375009	2898	1.60	0.78	12	0.91	1402.00	2879.00	6530	20230327	-65.70	1943	20230726	15.29	6530	-65.70	20230327	1943	15.29	20230726	23300	-90.39	20221018	1943	15.29	20230726	8.29	Y	205470	100	129 억	4274799	N	N	121858	N	N
54	20230919	120815	00	60.00	KSQ150	제약	N	N	N	N	60	N	2240	-50	5	-2.18	2221880085	980651	46.66	2295	2305	2240	2975	1605	2290	2265.72	3.30	-119649	2373	2331	2308	2266	2243	2320	2255	130	685	100	1600	5	1	129375009	2898	1.60	0.78	12	0.76	1402.00	2879.00	6530	20230327	-65.70	1943	20230726	15.29	6530	-65.70	20230327	1943	15.29	20230726	23300	-90.39	20221018	1943	15.29	20230726	8.29	Y	205470	100	129 억	4274799	N	N	121858	N	N
55	20230919	110819	00	60.00	KSQ150	제약	N	N	N	N	60	N	2260	-30	5	-1.31	1737200730	765038	36.40	2295	2305	2240	2975	1605	2290	2270.74	3.30	-134871	2373	2331	2308	2266	2243	2320	2255	130	685	100	1600	5	1	129375009	2924	1.61	0.78	12	0.59	1402.00	2879.00	6530	20230327	-65.39	1943	20230726	16.31	6530	-65.39	20230327	1943	16.31	20230726	23300	-90.30	20221018	1943	16.31	20230726	8.29	Y	205470	100	129 억	4274799	N	N	121858	N	N
56	20230919	100812	00	60.00	KSQ150	제약	N	N	N	N	60	N	2265	-25	5	-1.09	1166249590	511358	24.33	2295	2305	2255	2975	1605	2290	2280.69	3.30	-155698	2373	2331	2308	2266	2243	2320	2255	130	685	100	1600	5	1	129375009	2930	1.62	0.79	12	0.40	1402.00	2879.00	6530	20230327	-65.31	1943	20230726	16.57	6530	-65.31	20230327	1943	16.57	20230726	23300	-90.28	20221018	1943	16.57	20230726	8.29	Y	205470	100	129 억	4274799	N	N	121858	N	N
57	20230919	090809	00	60.00	KSQ150	제약	N	N	N	N	60	N	2300	10	2	0.44	342731905	149492	7.11	2295	2300	2285	2975	1605	2290	2292.64	3.30	-69219	2373	2331	2308	2266	2243	2320	2255	130	685	100	1600	5	1	129375009	2976	1.64	0.80	12	0.12	1402.00	2879.00	6530	20230327	-64.78	1943	20230726	18.37	6530	-64.78	20230327	1943	18.37	20230726	23300	-90.13	20221018	1943	18.37	20230726	8.29	Y	205470	100	129 억	4274799	N	N	121858	N	N
58	20230918	160813	00	60.00	KSQ150	제약	N	N	N	N	60	N	2290	-10	5	-0.43	4713086565	2040856	82.95	2330	2350	2285	2990	1610	2300	2309.38	3.61	-428347	2356	2327	2311	2282	2266	2320	2275	130	690	100	1610	5	1	129375009	2963	1.63	0.80	12	1.58	1402.00	2879.00	6530	20230327	-64.93	1943	20230726	17.86	6530	-64.93	20230327	1943	17.86	20230726	23300	-90.17	20221018	1943	17.86	20230726	8.37	Y	205470	100	129 억	4671084	N	N	121858	N	N
59	20230918	150811	00	60.00	KSQ150	제약	N	N	N	N	60	N	2290	-10	5	-0.43	4437198185	1920322	78.05	2330	2350	2285	2990	1610	2300	2310.65	3.61	-400327	2356	2327	2311	2282	2266	2320	2275	130	690	100	1610	5	1	129375009	2963	1.63	0.80	12	1.48	1402.00	2879.00	6530	20230327	-64.93	1943	20230726	17.86	6530	-64.93	20230327	1943	17.86	20230726	23300	-90.17	20221018	1943	17.86	20230726	8.37	Y	205470	100	129 억	4671084	N	N	155391	N	N
60	20230918	140831	00	60.00	KSQ150	제약	N	N	N	N	60	N	2310	10	2	0.43	3727826000	1611257	65.49	2330	2350	2285	2990	1610	2300	2313.61	3.61	-338598	2356	2327	2311	2282	2266	2320	2275	130	690	100	1610	5	1	129375009	2989	1.65	0.80	12	1.25	1402.00	2879.00	6530	20230327	-64.62	1943	20230726	18.89	6530	-64.62	20230327	1943	18.89	20230726	23300	-90.09	20221018	1943	18.89	20230726	8.37	Y	205470	100	129 억	4671084	N	N	155391	N	N
61	20230918	130810	00	60.00	KSQ150	제약	N	N	N	N	60	N	2305	5	2	0.22	3411414525	1474018	59.91	2330	2350	2285	2990	1610	2300	2314.36	3.61	-308392	2356	2327	2311	2282	2266	2320	2275	130	690	100	1610	5	1	129375009	2982	1.64	0.80	12	1.14	1402.00	2879.00	6530	20230327	-64.70	1943	20230726	18.63	6530	-64.70	20230327	1943	18.63	20230726	23300	-90.11	20221018	1943	18.63	20230726	8.37	Y	205470	100	129 억	4671084	N	N	155391	N	N
62	20230918	120815	00	60.00	KSQ150	제약	N	N	N	N	60	N	2305	5	2	0.22	2935646005	1268406	51.56	2330	2350	2285	2990	1610	2300	2314.44	3.61	-374191	2356	2327	2311	2282	2266	2320	2275	130	690	100	1610	5	1	129375009	2982	1.64	0.80	12	0.98	1402.00	2879.00	6530	20230327	-64.70	1943	20230726	18.63	6530	-64.70	20230327	1943	18.63	20230726	23300	-90.11	20221018	1943	18.63	20230726	8.37	Y	205470	100	129 억	4671084	N	N	155391	N	N
63	20230918	110802	00	60.00	KSQ150	제약	N	N	N	N	60	N	2305	5	2	0.22	2665717995	1151234	46.79	2330	2350	2285	2990	1610	2300	2315.53	3.61	-369193	2356	2327	2311	2282	2266	2320	2275	130	690	100	1610	5	1	129375009	2982	1.64	0.80	12	0.89	1402.00	2879.00	6530	20230327	-64.70	1943	20230726	18.63	6530	-64.70	20230327	1943	18.63	20230726	23300	-90.11	20221018	1943	18.63	20230726	8.37	Y	205470	100	129 억	4671084	N	N	155391	N	N
64	20230918	100757	00	60.00	KSQ150	제약	N	N	N	N	60	N	2310	10	2	0.43	1957546910	843118	34.27	2330	2350	2300	2990	1610	2300	2321.79	3.61	-226471	2356	2327	2311	2282	2266	2320	2275	130	690	100	1610	5	1	129375009	2989	1.65	0.80	12	0.65	1402.00	2879.00	6530	20230327	-64.62	1943	20230726	18.89	6530	-64.62	20230327	1943	18.89	20230726	23300	-90.09	20221018	1943	18.89	20230726	8.37	Y	205470	100	129 억	4671084	N	N	155391	N	N
65	20230918	090800	00	60.00	KSQ150	제약	N	N	N	N	60	N	2335	35	2	1.52	582692435	249130	10.13	2330	2350	2325	2990	1610	2300	2338.91	3.61	28030	2356	2327	2311	2282	2266	2320	2275	130	690	100	1610	5	1	129375009	3021	1.67	0.81	12	0.19	1402.00	2879.00	6530	20230327	-64.24	1943	20230726	20.17	6530	-64.24	20230327	1943	20.17	20230726	23300	-89.98	20221018	1943	20.17	20230726	8.37	Y	205470	100	129 억	4671084	N	N	155391	N	N
66	20230915	160807	00	60.00	KSQ150	제약	N	N	N	N	60	N	2300	0	3	0.00	5609444170	2426105	92.01	2305	2340	2295	2990	1610	2300	2312.14	3.63	205587	2386	2342	2321	2277	2256	2332	2267	130	690	100	1610	5	1	129375009	2976	1.64	0.80	12	1.88	1402.00	2879.00	6530	20230327	-64.78	1943	20230726	18.37	6530	-64.78	20230327	1943	18.37	20230726	23300	-90.13	20221018	1943	18.37	20230726	8.52	Y	205470	100	129 억	4700831	N	N	155391	N	N
67	20230915	150807	00	60.00	KSQ150	제약	N	N	N	N	60	N	2315	15	2	0.65	4528168645	1956379	74.20	2305	2340	2295	2990	1610	2300	2314.59	3.63	324202	2386	2342	2321	2277	2256	2332	2267	130	690	100	1610	5	1	129375009	2995	1.65	0.80	12	1.51	1402.00	2879.00	6530	20230327	-64.55	1943	20230726	19.15	6530	-64.55	20230327	1943	19.15	20230726	23300	-90.06	20221018	1943	19.15	20230726	8.52	Y	205470	100	129 억	4700831	N	N	53216	N	N
68	20230915	140808	00	60.00	KSQ150	제약	N	N	N	N	60	N	2330	30	2	1.30	3964699780	1713645	64.99	2305	2340	2295	2990	1610	2300	2313.63	3.63	280155	2386	2342	2321	2277	2256	2332	2267	130	690	100	1610	5	1	129375009	3014	1.66	0.81	12	1.32	1402.00	2879.00	6530	20230327	-64.32	1943	20230726	19.92	6530	-64.32	20230327	1943	19.92	20230726	23300	-90.00	20221018	1943	19.92	20230726	8.52	Y	205470	100	129 억	4700831	N	N	53216	N	N
69	20230915	130800	00	60.00	KSQ150	제약	N	N	N	N	60	N	2330	30	2	1.30	3398347905	1470055	55.75	2305	2335	2295	2990	1610	2300	2311.74	3.63	174133	2386	2342	2321	2277	2256	2332	2267	130	690	100	1610	5	1	129375009	3014	1.66	0.81	12	1.14	1402.00	2879.00	6530	20230327	-64.32	1943	20230726	19.92	6530	-64.32	20230327	1943	19.92	20230726	23300	-90.00	20221018	1943	19.92	20230726	8.52	Y	205470	100	129 억	4700831	N	N	53216	N	N
70	20230915	120807	00	60.00	KSQ150	제약	N	N	N	N	60	N	2325	25	2	1.09	2807337935	1215872	46.11	2305	2330	2295	2990	1610	2300	2308.93	3.63	31785	2386	2342	2321	2277	2256	2332	2267	130	690	100	1610	5	1	129375009	3008	1.66	0.81	12	0.94	1402.00	2879.00	6530	20230327	-64.40	1943	20230726	19.66	6530	-64.40	20230327	1943	19.66	20230726	23300	-90.02	20221018	1943	19.66	20230726	8.52	Y	205470	100	129 억	4700831	N	N	53216	N	N
71	20230915	110814	00	60.00	KSQ150	제약	N	N	N	N	60	N	2310	10	2	0.43	1904091700	824111	31.25	2305	2330	2300	2990	1610	2300	2310.52	3.63	-5537	2386	2342	2321	2277	2256	2332	2267	130	690	100	1610	5	1	129375009	2989	1.65	0.80	12	0.64	1402.00	2879.00	6530	20230327	-64.62	1943	20230726	18.89	6530	-64.62	20230327	1943	18.89	20230726	23300	-90.09	20221018	1943	18.89	20230726	8.52	Y	205470	100	129 억	4700831	N	N	53216	N	N
72	20230915	100810	00	60.00	KSQ150	제약	N	N	N	N	60	N	2305	5	2	0.22	1488202435	643872	24.42	2305	2330	2300	2990	1610	2300	2311.38	3.63	15477	2386	2342	2321	2277	2256	2332	2267	130	690	100	1610	5	1	129375009	2982	1.64	0.80	12	0.50	1402.00	2879.00	6530	20230327	-64.70	1943	20230726	18.63	6530	-64.70	20230327	1943	18.63	20230726	23300	-90.11	20221018	1943	18.63	20230726	8.52	Y	205470	100	129 억	4700831	N	N	53216	N	N
73	20230915	090800	00	60.00	KSQ150	제약	N	N	N	N	60	N	2310	10	2	0.43	399760910	173069	6.56	2305	2320	2305	2990	1610	2300	2310.00	3.63	26703	2386	2342	2321	2277	2256	2332	2267	130	690	100	1610	5	1	129375009	2989	1.65	0.80	12	0.13	1402.00	2879.00	6530	20230327	-64.62	1943	20230726	18.89	6530	-64.62	20230327	1943	18.89	20230726	23300	-90.09	20221018	1943	18.89	20230726	8.52	Y	205470	100	129 억	4700831	N	N	53216	N	N
74	20230914	160810	00	50.00	KSQ150	제약	N	N	N	N	50	N	2300	-25	5	-1.08	5961860030	2558178	101.80	2340	2365	2300	3020	1630	2325	2330.61	3.33	277	2435	2380	2350	2295	2265	2365	2280	130	695	100	1620	5	1	129375009	2976	1.64	0.80	12	1.98	1402.00	2879.00	6530	20230327	-64.78	1943	20230726	18.37	6530	-64.78	20230327	1943	18.37	20230726	23300	-90.13	20221018	1943	18.37	20230726	8.58	Y	205470	100	129 억	4310707	N	N	53216	N	N
75	20230914	150747	00	50.00	KSQ150	제약	N	N	N	N	50	N	2310	-15	5	-0.65	4986868920	2134619	84.94	2340	2365	2300	3020	1630	2325	2336.21	3.33	24169	2435	2380	2350	2295	2265	2365	2280	130	695	100	1620	5	1	129375009	2989	1.65	0.80	12	1.65	1402.00	2879.00	6530	20230327	-64.62	1943	20230726	18.89	6530	-64.62	20230327	1943	18.89	20230726	23300	-90.09	20221018	1943	18.89	20230726	8.58	Y	205470	100	129 억	4310707	N	N	51569	N	N
76	20230914	140800	00	50.00	KSQ150	제약	N	N	N	N	50	N	2320	-5	5	-0.22	3931276750	1677958	66.77	2340	2365	2310	3020	1630	2325	2342.94	3.33	52199	2435	2380	2350	2295	2265	2365	2280	130	695	100	1620	5	1	129375009	3002	1.65	0.81	12	1.30	1402.00	2879.00	6530	20230327	-64.47	1943	20230726	19.40	6530	-64.47	20230327	1943	19.40	20230726	23300	-90.04	20221018	1943	19.40	20230726	8.58	Y	205470	100	129 억	4310707	N	N	51569	N	N
77	20230914	130746	00	50.00	KSQ150	제약	N	N	N	N	50	N	2350	25	2	1.08	2848285430	1213472	48.29	2340	2365	2330	3020	1630	2325	2347.29	3.33	180924	2435	2380	2350	2295	2265	2365	2280	130	695	100	1620	5	1	129375009	3040	1.68	0.82	12	0.94	1402.00	2879.00	6530	20230327	-64.01	1943	20230726	20.95	6530	-64.01	20230327	1943	20.95	20230726	23300	-89.91	20221018	1943	20.95	20230726	8.58	Y	205470	100	129 억	4310707	N	N	51569	N	N
78	20230914	120756	00	50.00	KSQ150	제약	N	N	N	N	50	N	2360	35	2	1.51	2495379045	1063706	42.33	2340	2365	2330	3020	1630	2325	2346.01	3.33	186737	2435	2380	2350	2295	2265	2365	2280	130	695	100	1620	5	1	129375009	3053	1.68	0.82	12	0.82	1402.00	2879.00	6530	20230327	-63.86	1943	20230726	21.46	6530	-63.86	20230327	1943	21.46	20230726	23300	-89.87	20221018	1943	21.46	20230726	8.58	Y	205470	100	129 억	4310707	N	N	51569	N	N
79	20230914	110749	00	50.00	KSQ150	제약	N	N	N	N	50	N	2350	25	2	1.08	1923444200	820687	32.66	2340	2360	2330	3020	1630	2325	2343.79	3.33	69633	2435	2380	2350	2295	2265	2365	2280	130	695	100	1620	5	1	129375009	3040	1.68	0.82	12	0.63	1402.00	2879.00	6530	20230327	-64.01	1943	20230726	20.95	6530	-64.01	20230327	1943	20.95	20230726	23300	-89.91	20221018	1943	20.95	20230726	8.58	Y	205470	100	129 억	4310707	N	N	51569	N	N
80	20230914	100743	00	50.00	KSQ150	제약	N	N	N	N	50	N	2340	15	2	0.65	1370589865	584672	23.27	2340	2360	2330	3020	1630	2325	2344.34	3.33	63748	2435	2380	2350	2295	2265	2365	2280	130	695	100	1620	5	1	129375009	3027	1.67	0.81	12	0.45	1402.00	2879.00	6530	20230327	-64.17	1943	20230726	20.43	6530	-64.17	20230327	1943	20.43	20230726	23300	-89.96	20221018	1943	20.43	20230726	8.58	Y	205470	100	129 억	4310707	N	N	51569	N	N
81	20230914	090757	00	50.00	KSQ150	제약	N	N	N	N	50	N	2345	20	2	0.86	402199395	171526	6.83	2340	2360	2335	3020	1630	2325	2345.30	3.33	38557	2435	2380	2350	2295	2265	2365	2280	130	695	100	1620	5	1	129375009	3034	1.67	0.81	12	0.13	1402.00	2879.00	6530	20230327	-64.09	1943	20230726	20.69	6530	-64.09	20230327	1943	20.69	20230726	23300	-89.94	20221018	1943	20.69	20230726	8.58	Y	205470	100	129 억	4310707	N	N	51569	N	N
82	20230913	160803	00	50.00	KSQ150	제약	N	N	N	N	50	N	2325	0	3	0.00	5699115965	2418665	71.98	2365	2405	2320	3020	1630	2325	2356.37	3.19	64824	2488	2406	2363	2281	2238	2385	2260	130	695	100	1620	5	1	129375009	3008	1.66	0.81	12	1.87	1402.00	2879.00	6530	20230327	-64.40	1943	20230726	19.66	6530	-64.40	20230327	1943	19.66	20230726	23300	-90.02	20221018	1943	19.66	20230726	8.45	Y	205470	100	129 억	4127797	N	N	51569	N	N
83	20230913	150754	00	50.00	KSQ150	제약	N	N	N	N	50	N	2335	10	2	0.43	5282356325	2239638	66.65	2365	2405	2320	3020	1630	2325	2358.58	3.19	47195	2488	2406	2363	2281	2238	2385	2260	130	695	100	1620	5	1	129375009	3021	1.67	0.81	12	1.73	1402.00	2879.00	6530	20230327	-64.24	1943	20230726	20.17	6530	-64.24	20230327	1943	20.17	20230726	23300	-89.98	20221018	1943	20.17	20230726	8.45	Y	205470	100	129 억	4127797	N	N	157900	N	N
84	20230913	140802	00	50.00	KSQ150	제약	N	N	N	N	50	N	2360	35	2	1.51	4776088505	2023780	60.23	2365	2405	2320	3020	1630	2325	2359.99	3.19	61346	2488	2406	2363	2281	2238	2385	2260	130	695	100	1620	5	1	129375009	3053	1.68	0.82	12	1.56	1402.00	2879.00	6530	20230327	-63.86	1943	20230726	21.46	6530	-63.86	20230327	1943	21.46	20230726	23300	-89.87	20221018	1943	21.46	20230726	8.45	Y	205470	100	129 억	4127797	N	N	157900	N	N
85	20230913	130738	00	50.00	KSQ150	제약	N	N	N	N	50	N	2355	30	2	1.29	4316468245	1828299	54.41	2365	2405	2320	3020	1630	2325	2360.93	3.19	48826	2488	2406	2363	2281	2238	2385	2260	130	695	100	1620	5	1	129375009	3047	1.68	0.82	12	1.41	1402.00	2879.00	6530	20230327	-63.94	1943	20230726	21.20	6530	-63.94	20230327	1943	21.20	20230726	23300	-89.89	20221018	1943	21.20	20230726	8.45	Y	205470	100	129 억	4127797	N	N	157900	N	N
86	20230913	120755	00	50.00	KSQ150	제약	N	N	N	N	50	N	2365	40	2	1.72	4023304715	1704341	50.72	2365	2405	2320	3020	1630	2325	2360.63	3.19	45498	2488	2406	2363	2281	2238	2385	2260	130	695	100	1620	5	1	129375009	3060	1.69	0.82	12	1.32	1402.00	2879.00	6530	20230327	-63.78	1943	20230726	21.72	6530	-63.78	20230327	1943	21.72	20230726	23300	-89.85	20221018	1943	21.72	20230726	8.45	Y	205470	100	129 억	4127797	N	N	157900	N	N
87	20230913	110757	00	50.00	KSQ150	제약	N	N	N	N	50	N	2345	20	2	0.86	3552000835	1504714	44.78	2365	2405	2320	3020	1630	2325	2360.60	3.19	50901	2488	2406	2363	2281	2238	2385	2260	130	695	100	1620	5	1	129375009	3034	1.67	0.81	12	1.16	1402.00	2879.00	6530	20230327	-64.09	1943	20230726	20.69	6530	-64.09	20230327	1943	20.69	20230726	23300	-89.94	20221018	1943	20.69	20230726	8.45	Y	205470	100	129 억	4127797	N	N	157900	N	N
88	20230913	100749	00	50.00	KSQ150	제약	N	N	N	N	50	N	2365	40	2	1.72	2466980110	1040587	30.97	2365	2405	2345	3020	1630	2325	2370.78	3.19	23555	2488	2406	2363	2281	2238	2385	2260	130	695	100	1620	5	1	129375009	3060	1.69	0.82	12	0.80	1402.00	2879.00	6530	20230327	-63.78	1943	20230726	21.72	6530	-63.78	20230327	1943	21.72	20230726	23300	-89.85	20221018	1943	21.72	20230726	8.45	Y	205470	100	129 억	4127797	N	N	157900	N	N
89	20230913	090742	00	50.00	KSQ150	제약	N	N	N	N	50	N	2360	35	2	1.51	637502105	269852	8.03	2365	2375	2345	3020	1630	2325	2362.50	3.19	-24839	2488	2406	2363	2281	2238	2385	2260	130	695	100	1620	5	1	129375009	3053	1.68	0.82	12	0.21	1402.00	2879.00	6530	20230327	-63.86	1943	20230726	21.46	6530	-63.86	20230327	1943	21.46	20230726	23300	-89.87	20221018	1943	21.46	20230726	8.45	Y	205470	100	129 억	4127797	N	N	157900	N	N
90	20230912	160740	00	50.00	KSQ150	제약	N	N	N	N	50	N	2325	-105	5	-4.32	7878573510	3303829	90.76	2440	2445	2320	3155	1705	2430	2384.95	3.66	-738108	2503	2466	2438	2401	2373	2485	2420	130	725	100	1700	5	1	129375009	3008	1.66	0.81	12	2.55	1402.00	2879.00	6530	20230327	-64.40	1943	20230726	19.66	6530	-64.40	20230327	1943	19.66	20230726	23300	-90.02	20221018	1943	19.66	20230726	8.53	Y	205470	100	129 억	4740011	N	N	157857	N	N
91	20230912	150747	00	50.00	KSQ150	제약	N	N	N	N	50	N	2335	-95	5	-3.91	7162429030	2996409	82.32	2440	2445	2335	3155	1705	2430	2390.32	3.66	-799838	2503	2466	2438	2401	2373	2485	2420	130	725	100	1700	5	1	129375009	3021	1.67	0.81	12	2.32	1402.00	2879.00	6530	20230327	-64.24	1943	20230726	20.17	6530	-64.24	20230327	1943	20.17	20230726	23300	-89.98	20221018	1943	20.17	20230726	8.53	Y	205470	100	129 억	4740011	N	N	226037	N	N
92	20230912	140745	00	50.00	KSQ150	제약	N	N	N	N	50	N	2350	-80	5	-3.29	6305963060	2632942	72.33	2440	2445	2350	3155	1705	2430	2395.00	3.66	-756729	2503	2466	2438	2401	2373	2485	2420	130	725	100	1700	5	1	129375009	3040	1.68	0.82	12	2.04	1402.00	2879.00	6530	20230327	-64.01	1943	20230726	20.95	6530	-64.01	20230327	1943	20.95	20230726	23300	-89.91	20221018	1943	20.95	20230726	8.53	Y	205470	100	129 억	4740011	N	N	226037	N	N
93	20230912	130736	00	50.00	KSQ150	제약	N	N	N	N	50	N	2390	-40	5	-1.65	4852178975	2019505	55.48	2440	2445	2380	3155	1705	2430	2402.64	3.66	-575054	2503	2466	2438	2401	2373	2485	2420	130	725	100	1700	5	1	129375009	3092	1.70	0.83	12	1.56	1402.00	2879.00	6530	20230327	-63.40	1943	20230726	23.01	6530	-63.40	20230327	1943	23.01	20230726	23300	-89.74	20221018	1943	23.01	20230726	8.53	Y	205470	100	129 억	4740011	N	N	226037	N	N
94	20230912	120733	00	50.00	KSQ150	제약	N	N	N	N	50	N	2395	-35	5	-1.44	4444836205	1848914	50.79	2440	2445	2380	3155	1705	2430	2404.00	3.66	-536697	2503	2466	2438	2401	2373	2485	2420	130	725	100	1700	5	1	129375009	3099	1.71	0.83	12	1.43	1402.00	2879.00	6530	20230327	-63.32	1943	20230726	23.26	6530	-63.32	20230327	1943	23.26	20230726	23300	-89.72	20221018	1943	23.26	20230726	8.53	Y	205470	100	129 억	4740011	N	N	226037	N	N
95	20230912	110739	00	50.00	KSQ150	제약	N	N	N	N	50	N	2395	-35	5	-1.44	3801951045	1579479	43.39	2440	2445	2380	3155	1705	2430	2407.07	3.66	-431571	2503	2466	2438	2401	2373	2485	2420	130	725	100	1700	5	1	129375009	3099	1.71	0.83	12	1.22	1402.00	2879.00	6530	20230327	-63.32	1943	20230726	23.26	6530	-63.32	20230327	1943	23.26	20230726	23300	-89.72	20221018	1943	23.26	20230726	8.53	Y	205470	100	129 억	4740011	N	N	226037	N	N
96	20230912	100733	00	50.00	KSQ150	제약	N	N	N	N	50	N	2390	-40	5	-1.65	3046346090	1263400	34.71	2440	2445	2380	3155	1705	2430	2411.20	3.66	-347924	2503	2466	2438	2401	2373	2485	2420	130	725	100	1700	5	1	129375009	3092	1.70	0.83	12	0.98	1402.00	2879.00	6530	20230327	-63.40	1943	20230726	23.01	6530	-63.40	20230327	1943	23.01	20230726	23300	-89.74	20221018	1943	23.01	20230726	8.53	Y	205470	100	129 억	4740011	N	N	226037	N	N
97	20230912	090751	00	50.00	KSQ150	제약	N	N	N	N	50	N	2425	-5	5	-0.21	570405870	235166	6.46	2440	2440	2410	3155	1705	2430	2425.52	3.66	-84590	2503	2466	2438	2401	2373	2485	2420	130	725	100	1700	5	1	129375009	3137	1.73	0.84	12	0.18	1402.00	2879.00	6530	20230327	-62.86	1943	20230726	24.81	6530	-62.86	20230327	1943	24.81	20230726	23300	-89.59	20221018	1943	24.81	20230726	8.53	Y	205470	100	129 억	4740011	N	N	226037	N	N
98	20230911	160734	00	50.00	KSQ150	제약	N	N	N	N	50	N	2430	5	2	0.21	8760616615	3584280	128.75	2425	2475	2410	3150	1700	2425	2444.22	3.97	-412748	2488	2456	2408	2376	2328	2472	2392	130	725	100	1690	5	1	129375009	3144	1.73	0.84	12	2.77	1402.00	2879.00	6530	20230327	-62.79	1943	20230726	25.06	6530	-62.79	20230327	1943	25.06	20230726	23300	-89.57	20221018	1943	25.06	20230726	8.41	Y	205470	100	129 억	5137657	N	N	226037	N	N
99	20230911	150739	00	50.00	KSQ150	제약	N	N	N	N	50	N	2425	0	3	0.00	8471682150	3465237	124.48	2425	2475	2410	3150	1700	2425	2444.77	3.97	-425583	2488	2456	2408	2376	2328	2472	2392	130	725	100	1690	5	1	129375009	3137	1.73	0.84	12	2.68	1402.00	2879.00	6530	20230327	-62.86	1943	20230726	24.81	6530	-62.86	20230327	1943	24.81	20230726	23300	-89.59	20221018	1943	24.81	20230726	8.41	Y	205470	100	129 억	5137657	N	N	139468	N	N
100	20230911	140748	00	50.00	KSQ150	제약	N	N	N	N	50	N	2430	5	2	0.21	7692535200	3143553	112.92	2425	2475	2415	3150	1700	2425	2447.09	3.97	-396684	2488	2456	2408	2376	2328	2472	2392	130	725	100	1690	5	1	129375009	3144	1.73	0.84	12	2.43	1402.00	2879.00	6530	20230327	-62.79	1943	20230726	25.06	6530	-62.79	20230327	1943	25.06	20230726	23300	-89.57	20221018	1943	25.06	20230726	8.41	Y	205470	100	129 억	5137657	N	N	139468	N	N
101	20230911	130722	00	50.00	KSQ150	제약	N	N	N	N	50	N	2440	15	2	0.62	7127996555	2912102	104.61	2425	2475	2415	3150	1700	2425	2447.72	3.97	-451122	2488	2456	2408	2376	2328	2472	2392	130	725	100	1690	5	1	129375009	3157	1.74	0.85	12	2.25	1402.00	2879.00	6530	20230327	-62.63	1943	20230726	25.58	6530	-62.63	20230327	1943	25.58	20230726	23300	-89.53	20221018	1943	25.58	20230726	8.41	Y	205470	100	129 억	5137657	N	N	139468	N	N
102	20230911	120735	00	50.00	KSQ150	제약	N	N	N	N	50	N	2430	5	2	0.21	6695260750	2734066	98.21	2425	2475	2415	3150	1700	2425	2448.84	3.97	-429735	2488	2456	2408	2376	2328	2472	2392	130	725	100	1690	5	1	129375009	3144	1.73	0.84	12	2.11	1402.00	2879.00	6530	20230327	-62.79	1943	20230726	25.06	6530	-62.79	20230327	1943	25.06	20230726	23300	-89.57	20221018	1943	25.06	20230726	8.41	Y	205470	100	129 억	5137657	N	N	139468	N	N
103	20230911	110723	00	50.00	KSQ150	제약	N	N	N	N	50	N	2445	20	2	0.82	5698624430	2325035	83.52	2425	2475	2415	3150	1700	2425	2451.00	3.97	-350315	2488	2456	2408	2376	2328	2472	2392	130	725	100	1690	5	1	129375009	3163	1.74	0.85	12	1.80	1402.00	2879.00	6530	20230327	-62.56	1943	20230726	25.84	6530	-62.56	20230327	1943	25.84	20230726	23300	-89.51	20221018	1943	25.84	20230726	8.41	Y	205470	100	129 억	5137657	N	N	139468	N	N
104	20230911	100723	00	50.00	KSQ150	제약	N	N	N	N	50	N	2440	15	2	0.62	3432820510	1403480	50.41	2425	2475	2415	3150	1700	2425	2445.95	3.97	-188079	2488	2456	2408	2376	2328	2472	2392	130	725	100	1690	5	1	129375009	3157	1.74	0.85	12	1.08	1402.00	2879.00	6530	20230327	-62.63	1943	20230726	25.58	6530	-62.63	20230327	1943	25.58	20230726	23300	-89.53	20221018	1943	25.58	20230726	8.41	Y	205470	100	129 억	5137657	N	N	139468	N	N
105	20230911	090720	00	50.00	KSQ150	제약	N	N	N	N	50	N	2440	15	2	0.62	825822115	337459	12.12	2425	2470	2415	3150	1700	2425	2447.24	3.97	82540	2488	2456	2408	2376	2328	2472	2392	130	725	100	1690	5	1	129375009	3157	1.74	0.85	12	0.26	1402.00	2879.00	6530	20230327	-62.63	1943	20230726	25.58	6530	-62.63	20230327	1943	25.58	20230726	23300	-89.53	20221018	1943	25.58	20230726	8.41	Y	205470	100	129 억	5137657	N	N	139468	N	N
106	20230908	160740	00	50.00	KSQ150	제약	N	N	N	N	50	N	2425	30	2	1.25	6480183800	2698184	93.24	2385	2440	2360	3110	1680	2395	2401.64	3.63	358134	2475	2435	2410	2370	2345	2455	2390	130	715	100	1670	5	1	129375009	3137	1.73	0.84	12	2.09	1402.00	2879.00	6530	20230327	-62.86	1943	20230726	24.81	6530	-62.86	20230327	1943	24.81	20230726	23300	-89.59	20221018	1943	24.81	20230726	8.57	Y	205470	100	129 억	4694755	N	N	139468	N	N
107	20230908	150738	00	50.00	KSQ150	제약	N	N	N	N	50	N	2425	30	2	1.25	6016134380	2506557	86.62	2385	2440	2360	3110	1680	2395	2400.16	3.63	343488	2475	2435	2410	2370	2345	2455	2390	130	715	100	1670	5	1	129375009	3137	1.73	0.84	12	1.94	1402.00	2879.00	6530	20230327	-62.86	1943	20230726	24.81	6530	-62.86	20230327	1943	24.81	20230726	23300	-89.59	20221018	1943	24.81	20230726	8.57	Y	205470	100	129 억	4694755	N	N	112469	N	N
108	20230908	140731	00	50.00	KSQ150	제약	N	N	N	N	50	N	2420	25	2	1.04	5370465675	2240542	77.42	2385	2440	2360	3110	1680	2395	2396.95	3.63	263014	2475	2435	2410	2370	2345	2455	2390	130	715	100	1670	5	1	129375009	3131	1.73	0.84	12	1.73	1402.00	2879.00	6530	20230327	-62.94	1943	20230726	24.55	6530	-62.94	20230327	1943	24.55	20230726	23300	-89.61	20221018	1943	24.55	20230726	8.57	Y	205470	100	129 억	4694755	N	N	112469	N	N
109	20230908	130738	00	50.00	KSQ150	제약	N	N	N	N	50	N	2405	10	2	0.42	4223110235	1767192	61.07	2385	2435	2360	3110	1680	2395	2389.73	3.63	183797	2475	2435	2410	2370	2345	2455	2390	130	715	100	1670	5	1	129375009	3111	1.72	0.84	12	1.37	1402.00	2879.00	6530	20230327	-63.17	1943	20230726	23.78	6530	-63.17	20230327	1943	23.78	20230726	23300	-89.68	20221018	1943	23.78	20230726	8.57	Y	205470	100	129 억	4694755	N	N	112469	N	N
110	20230908	120747	00	50.00	KSQ150	제약	N	N	N	N	50	N	2400	5	2	0.21	3199516875	1342625	46.40	2385	2410	2360	3110	1680	2395	2383.02	3.63	57853	2475	2435	2410	2370	2345	2455	2390	130	715	100	1670	5	1	129375009	3105	1.71	0.83	12	1.04	1402.00	2879.00	6530	20230327	-63.25	1943	20230726	23.52	6530	-63.25	20230327	1943	23.52	20230726	23300	-89.70	20221018	1943	23.52	20230726	8.57	Y	205470	100	129 억	4694755	N	N	112469	N	N
111	20230908	110743	00	50.00	KSQ150	제약	N	N	N	N	50	N	2380	-15	5	-0.63	2545924905	1068671	36.93	2385	2410	2360	3110	1680	2395	2382.32	3.63	29343	2475	2435	2410	2370	2345	2455	2390	130	715	100	1670	5	1	129375009	3079	1.70	0.83	12	0.83	1402.00	2879.00	6530	20230327	-63.55	1943	20230726	22.49	6530	-63.55	20230327	1943	22.49	20230726	23300	-89.79	20221018	1943	22.49	20230726	8.57	Y	205470	100	129 억	4694755	N	N	112469	N	N
112	20230908	100736	00	50.00	KSQ150	제약	N	N	N	N	50	N	2365	-30	5	-1.25	1987342975	833215	28.79	2385	2410	2360	3110	1680	2395	2385.14	3.63	46155	2475	2435	2410	2370	2345	2455	2390	130	715	100	1670	5	1	129375009	3060	1.69	0.82	12	0.64	1402.00	2879.00	6530	20230327	-63.78	1943	20230726	21.72	6530	-63.78	20230327	1943	21.72	20230726	23300	-89.85	20221018	1943	21.72	20230726	8.57	Y	205470	100	129 억	4694755	N	N	112469	N	N
113	20230908	090741	00	50.00	KSQ150	제약	N	N	N	N	50	N	2395	0	3	0.00	577489540	241508	8.35	2385	2405	2380	3110	1680	2395	2391.17	3.63	49498	2475	2435	2410	2370	2345	2455	2390	130	715	100	1670	5	1	129375009	3099	1.71	0.83	12	0.19	1402.00	2879.00	6530	20230327	-63.32	1943	20230726	23.26	6530	-63.32	20230327	1943	23.26	20230726	23300	-89.72	20221018	1943	23.26	20230726	8.57	Y	205470	100	129 억	4694755	N	N	112469	N	N
114	20230907	160728	00	50.00	KSQ150	제약	N	N	N	N	50	N	2395	0	3	0.00	6803909875	2820246	38.60	2390	2450	2385	3110	1680	2395	2412.59	3.48	122140	2618	2506	2438	2326	2258	2562	2382	130	715	100	1670	5	1	129375009	3099	1.71	0.83	12	2.18	1402.00	2879.00	6530	20230327	-63.32	1943	20230726	23.26	6530	-63.32	20230327	1943	23.26	20230726	23300	-89.72	20221018	1943	23.26	20230726	8.27	Y	205470	100	129 억	4497556	N	N	112469	N	N
115	20230907	150733	00	50.00	KSQ150	제약	N	N	N	N	50	N	2400	5	2	0.21	6392761440	2648798	36.25	2390	2450	2385	3110	1680	2395	2413.47	3.48	121202	2618	2506	2438	2326	2258	2562	2382	130	715	100	1670	5	1	129375009	3105	1.71	0.83	12	2.05	1402.00	2879.00	6530	20230327	-63.25	1943	20230726	23.52	6530	-63.25	20230327	1943	23.52	20230726	23300	-89.70	20221018	1943	23.52	20230726	8.27	Y	205470	100	129 억	4497556	N	N	193419	N	N
116	20230907	140730	00	50.00	KSQ150	제약	N	N	N	N	50	N	2400	5	2	0.21	5734109195	2374557	32.50	2390	2450	2385	3110	1680	2395	2414.83	3.48	120692	2618	2506	2438	2326	2258	2562	2382	130	715	100	1670	5	1	129375009	3105	1.71	0.83	12	1.84	1402.00	2879.00	6530	20230327	-63.25	1943	20230726	23.52	6530	-63.25	20230327	1943	23.52	20230726	23300	-89.70	20221018	1943	23.52	20230726	8.27	Y	205470	100	129 억	4497556	N	N	193419	N	N
117	20230907	130729	00	50.00	KSQ150	제약	N	N	N	N	50	N	2400	5	2	0.21	5149117475	2130731	29.16	2390	2450	2385	3110	1680	2395	2416.62	3.48	122836	2618	2506	2438	2326	2258	2562	2382	130	715	100	1670	5	1	129375009	3105	1.71	0.83	12	1.65	1402.00	2879.00	6530	20230327	-63.25	1943	20230726	23.52	6530	-63.25	20230327	1943	23.52	20230726	23300	-89.70	20221018	1943	23.52	20230726	8.27	Y	205470	100	129 억	4497556	N	N	193419	N	N
118	20230907	120739	00	50.00	KSQ150	제약	N	N	N	N	50	N	2405	10	2	0.42	4842429105	2003286	27.42	2390	2450	2385	3110	1680	2395	2417.27	3.48	116299	2618	2506	2438	2326	2258	2562	2382	130	715	100	1670	5	1	129375009	3111	1.72	0.84	12	1.55	1402.00	2879.00	6530	20230327	-63.17	1943	20230726	23.78	6530	-63.17	20230327	1943	23.78	20230726	23300	-89.68	20221018	1943	23.78	20230726	8.27	Y	205470	100	129 억	4497556	N	N	193419	N	N
119	20230907	110734	00	50.00	KSQ150	제약	N	N	N	N	50	N	2420	25	2	1.04	4494278410	1858833	25.44	2390	2450	2385	3110	1680	2395	2417.82	3.48	111625	2618	2506	2438	2326	2258	2562	2382	130	715	100	1670	5	1	129375009	3131	1.73	0.84	12	1.44	1402.00	2879.00	6530	20230327	-62.94	1943	20230726	24.55	6530	-62.94	20230327	1943	24.55	20230726	23300	-89.61	20221018	1943	24.55	20230726	8.27	Y	205470	100	129 억	4497556	N	N	193419	N	N
120	20230907	100734	00	50.00	KSQ150	제약	N	N	N	N	50	N	2405	10	2	0.42	3324598380	1374416	18.81	2390	2450	2385	3110	1680	2395	2418.96	3.48	-12177	2618	2506	2438	2326	2258	2562	2382	130	715	100	1670	5	1	129375009	3111	1.72	0.84	12	1.06	1402.00	2879.00	6530	20230327	-63.17	1943	20230726	23.78	6530	-63.17	20230327	1943	23.78	20230726	23300	-89.68	20221018	1943	23.78	20230726	8.27	Y	205470	100	129 억	4497556	N	N	193419	N	N
121	20230907	090744	00	50.00	KSQ150	제약	N	N	N	N	50	N	2415	20	2	0.84	608230935	252817	3.46	2390	2425	2390	3110	1680	2395	2405.91	3.48	-50542	2618	2506	2438	2326	2258	2562	2382	130	715	100	1670	5	1	129375009	3124	1.72	0.84	12	0.20	1402.00	2879.00	6530	20230327	-63.02	1943	20230726	24.29	6530	-63.02	20230327	1943	24.29	20230726	23300	-89.64	20221018	1943	24.29	20230726	8.27	Y	205470	100	129 억	4497556	N	N	193419	N	N
122	20230906	160729	00	50.00	KSQ150	제약	N	N	N	N	50	N	2395	20	2	0.84	17523282200	7154875	156.70	2380	2550	2370	3085	1665	2375	2449.27	3.79	-297257	2525	2450	2405	2330	2285	2427	2307	130	710	100	1660	5	1	129375009	3099	1.71	0.83	12	5.53	1402.00	2879.00	6530	20230327	-63.32	1943	20230726	23.26	6530	-63.32	20230327	1943	23.26	20230726	23300	-89.72	20221018	1943	23.26	20230726	8.37	Y	205470	100	129 억	4909114	N	N	193419	N	N
123	20230906	150732	00	50.00	KSQ150	제약	N	N	N	N	50	N	2400	25	2	1.05	16940125800	6911470	151.37	2380	2550	2370	3085	1665	2375	2451.06	3.79	-358809	2525	2450	2405	2330	2285	2427	2307	130	710	100	1660	5	1	129375009	3105	1.71	0.83	12	5.34	1402.00	2879.00	6530	20230327	-63.25	1943	20230726	23.52	6530	-63.25	20230327	1943	23.52	20230726	23300	-89.70	20221018	1943	23.52	20230726	8.37	Y	205470	100	129 억	4909114	N	N	231874	N	N
124	20230906	140733	00	50.00	KSQ150	제약	N	N	N	N	50	N	2405	30	2	1.26	15813842380	6441815	141.08	2380	2550	2370	3085	1665	2375	2454.92	3.79	-379660	2525	2450	2405	2330	2285	2427	2307	130	710	100	1660	5	1	129375009	3111	1.72	0.84	12	4.98	1402.00	2879.00	6530	20230327	-63.17	1943	20230726	23.78	6530	-63.17	20230327	1943	23.78	20230726	23300	-89.68	20221018	1943	23.78	20230726	8.37	Y	205470	100	129 억	4909114	N	N	231874	N	N
125	20230906	130725	00	50.00	KSQ150	제약	N	N	N	N	50	N	2415	40	2	1.68	14789450080	6016245	131.76	2380	2550	2370	3085	1665	2375	2458.31	3.79	-388685	2525	2450	2405	2330	2285	2427	2307	130	710	100	1660	5	1	129375009	3124	1.72	0.84	12	4.65	1402.00	2879.00	6530	20230327	-63.02	1943	20230726	24.29	6530	-63.02	20230327	1943	24.29	20230726	23300	-89.64	20221018	1943	24.29	20230726	8.37	Y	205470	100	129 억	4909114	N	N	231874	N	N
126	20230906	120737	00	50.00	KSQ150	제약	N	N	N	N	50	N	2460	85	2	3.58	11013059715	4472614	97.95	2380	2550	2370	3085	1665	2375	2462.41	3.79	-341069	2525	2450	2405	2330	2285	2427	2307	130	710	100	1660	5	1	129375009	3183	1.75	0.85	12	3.46	1402.00	2879.00	6530	20230327	-62.33	1943	20230726	26.61	6530	-62.33	20230327	1943	26.61	20230726	23300	-89.44	20221018	1943	26.61	20230726	8.37	Y	205470	100	129 억	4909114	N	N	231874	N	N
127	20230906	110739	00	50.00	KSQ150	제약	N	N	N	N	50	N	2410	35	2	1.47	3037050395	1265818	27.72	2380	2420	2370	3085	1665	2375	2399.35	3.79	268856	2525	2450	2405	2330	2285	2427	2307	130	710	100	1660	5	1	129375009	3118	1.72	0.84	12	0.98	1402.00	2879.00	6530	20230327	-63.09	1943	20230726	24.03	6530	-63.09	20230327	1943	24.03	20230726	23300	-89.66	20221018	1943	24.03	20230726	8.37	Y	205470	100	129 억	4909114	N	N	231874	N	N
128	20230906	100715	00	50.00	KSQ150	제약	N	N	N	N	50	N	2400	25	2	1.05	1754097910	733348	16.06	2380	2410	2370	3085	1665	2375	2391.99	3.79	142259	2525	2450	2405	2330	2285	2427	2307	130	710	100	1660	5	1	129375009	3105	1.71	0.83	12	0.57	1402.00	2879.00	6530	20230327	-63.25	1943	20230726	23.52	6530	-63.25	20230327	1943	23.52	20230726	23300	-89.70	20221018	1943	23.52	20230726	8.37	Y	205470	100	129 억	4909114	N	N	231874	N	N
129	20230906	090722	00	50.00	KSQ150	제약	N	N	N	N	50	N	2370	-5	5	-0.21	412405915	173294	3.80	2380	2395	2370	3085	1665	2375	2379.92	3.79	-8331	2525	2450	2405	2330	2285	2427	2307	130	710	100	1660	5	1	129375009	3066	1.69	0.82	12	0.13	1402.00	2879.00	6530	20230327	-63.71	1943	20230726	21.98	6530	-63.71	20230327	1943	21.98	20230726	23300	-89.83	20221018	1943	21.98	20230726	8.37	Y	205470	100	129 억	4909114	N	N	231874	N	N
130	20230905	160724	00	50.00	KSQ150	제약	N	N	N	N	50	N	2375	-120	5	-4.81	10786064095	4495406	130.25	2475	2480	2360	3240	1750	2495	2399.41	4.50	-952961	2635	2565	2505	2435	2375	2600	2470	130	745	100	1740	5	1	129375009	3073	1.69	0.82	12	3.47	1402.00	2879.00	6530	20230327	-63.63	1943	20230726	22.23	6530	-63.63	20230327	1943	22.23	20230726	23300	-89.81	20221018	1943	22.23	20230726	8.25	Y	205470	100	129 억	5827658	N	N	231874	N	N
131	20230905	150735	00	50.00	KSQ150	제약	N	N	N	N	50	N	2385	-110	5	-4.41	10071502235	4194845	121.54	2475	2480	2360	3240	1750	2495	2400.91	4.50	-993837	2635	2565	2505	2435	2375	2600	2470	130	745	100	1740	5	1	129375009	3086	1.70	0.83	12	3.24	1402.00	2879.00	6530	20230327	-63.48	1943	20230726	22.75	6530	-63.48	20230327	1943	22.75	20230726	23300	-89.76	20221018	1943	22.75	20230726	8.25	Y	205470	100	129 억	5827658	N	N	239511	N	N
132	20230905	140734	00	50.00	KSQ150	제약	N	N	N	N	50	N	2395	-100	5	-4.01	9033810355	3759423	108.93	2475	2480	2360	3240	1750	2495	2402.97	4.50	-978442	2635	2565	2505	2435	2375	2600	2470	130	745	100	1740	5	1	129375009	3099	1.71	0.83	12	2.91	1402.00	2879.00	6530	20230327	-63.32	1943	20230726	23.26	6530	-63.32	20230327	1943	23.26	20230726	23300	-89.72	20221018	1943	23.26	20230726	8.25	Y	205470	100	129 억	5827658	N	N	239511	N	N
133	20230905	130715	00	50.00	KSQ150	제약	N	N	N	N	50	N	2385	-110	5	-4.41	8449472030	3515241	101.85	2475	2480	2360	3240	1750	2495	2403.66	4.50	-938158	2635	2565	2505	2435	2375	2600	2470	130	745	100	1740	5	1	129375009	3086	1.70	0.83	12	2.72	1402.00	2879.00	6530	20230327	-63.48	1943	20230726	22.75	6530	-63.48	20230327	1943	22.75	20230726	23300	-89.76	20221018	1943	22.75	20230726	8.25	Y	205470	100	129 억	5827658	N	N	239511	N	N
134	20230905	120719	00	50.00	KSQ150	제약	N	N	N	N	50	N	2385	-110	5	-4.41	7872491025	3272497	94.82	2475	2480	2360	3240	1750	2495	2405.64	4.50	-884935	2635	2565	2505	2435	2375	2600	2470	130	745	100	1740	5	1	129375009	3086	1.70	0.83	12	2.53	1402.00	2879.00	6530	20230327	-63.48	1943	20230726	22.75	6530	-63.48	20230327	1943	22.75	20230726	23300	-89.76	20221018	1943	22.75	20230726	8.25	Y	205470	100	129 억	5827658	N	N	239511	N	N
135	20230905	110725	00	50.00	KSQ150	제약	N	N	N	N	50	N	2385	-110	5	-4.41	7130982555	2961891	85.82	2475	2480	2360	3240	1750	2495	2407.57	4.50	-752926	2635	2565	2505	2435	2375	2600	2470	130	745	100	1740	5	1	129375009	3086	1.70	0.83	12	2.29	1402.00	2879.00	6530	20230327	-63.48	1943	20230726	22.75	6530	-63.48	20230327	1943	22.75	20230726	23300	-89.76	20221018	1943	22.75	20230726	8.25	Y	205470	100	129 억	5827658	N	N	239511	N	N
136	20230905	100714	00	50.00	KSQ150	제약	N	N	N	N	50	N	2380	-115	5	-4.61	5991683945	2482583	71.93	2475	2480	2360	3240	1750	2495	2413.47	4.50	-616735	2635	2565	2505	2435	2375	2600	2470	130	745	100	1740	5	1	129375009	3079	1.70	0.83	12	1.92	1402.00	2879.00	6530	20230327	-63.55	1943	20230726	22.49	6530	-63.55	20230327	1943	22.49	20230726	23300	-89.79	20221018	1943	22.49	20230726	8.25	Y	205470	100	129 억	5827658	N	N	239511	N	N
137	20230905	090714	00	50.00	KSQ150	제약	N	N	N	N	50	N	2445	-50	5	-2.00	1472931685	601085	17.42	2475	2480	2430	3240	1750	2495	2450.42	4.50	-189530	2635	2565	2505	2435	2375	2600	2470	130	745	100	1740	5	1	129375009	3163	1.74	0.85	12	0.46	1402.00	2879.00	6530	20230327	-62.56	1943	20230726	25.84	6530	-62.56	20230327	1943	25.84	20230726	23300	-89.51	20221018	1943	25.84	20230726	8.25	Y	205470	100	129 억	5827658	N	N	239511	N	N
138	20230904	160711	00	50.00	KSQ150	제약	N	N	N	N	50	N	2495	45	2	1.84	8275883060	3324136	92.89	2490	2575	2445	3185	1715	2450	2489.63	4.63	-220192	2543	2496	2463	2416	2383	2480	2400	130	735	100	1710	5	1	129375009	3228	1.78	0.87	12	2.57	1402.00	2879.00	6530	20230327	-61.79	1943	20230726	28.41	6530	-61.79	20230327	1943	28.41	20230726	23300	-89.29	20221018	1943	28.41	20230726	8.10	Y	205470	100	129 억	5989537	N	N	239511	N	N
139	20230904	150703	00	50.00	KSQ150	제약	N	N	N	N	50	N	2520	70	2	2.86	6583172755	2649085	74.03	2490	2575	2445	3185	1715	2450	2485.08	4.63	-239322	2543	2496	2463	2416	2383	2480	2400	130	735	100	1710	5	1	129375009	3260	1.80	0.88	12	2.05	1402.00	2879.00	6530	20230327	-61.41	1943	20230726	29.70	6530	-61.41	20230327	1943	29.70	20230726	23300	-89.18	20221018	1943	29.70	20230726	8.10	Y	205470	100	129 억	5989537	N	N	180938	N	N
140	20230904	140657	00	50.00	KSQ150	제약	N	N	N	N	50	N	2460	10	2	0.41	4561912025	1844621	51.55	2490	2520	2445	3185	1715	2450	2473.09	4.63	-222404	2543	2496	2463	2416	2383	2480	2400	130	735	100	1710	5	1	129375009	3183	1.75	0.85	12	1.43	1402.00	2879.00	6530	20230327	-62.33	1943	20230726	26.61	6530	-62.33	20230327	1943	26.61	20230726	23300	-89.44	20221018	1943	26.61	20230726	8.10	Y	205470	100	129 억	5989537	N	N	180938	N	N
141	20230904	130710	00	50.00	KSQ150	제약	N	N	N	N	50	N	2455	5	2	0.20	4034473690	1629569	45.54	2490	2520	2445	3185	1715	2450	2475.80	4.63	-240138	2543	2496	2463	2416	2383	2480	2400	130	735	100	1710	5	1	129375009	3176	1.75	0.85	12	1.26	1402.00	2879.00	6530	20230327	-62.40	1943	20230726	26.35	6530	-62.40	20230327	1943	26.35	20230726	23300	-89.46	20221018	1943	26.35	20230726	8.10	Y	205470	100	129 억	5989537	N	N	180938	N	N
142	20230904	120656	00	50.00	KSQ150	제약	N	N	N	N	50	N	2465	15	2	0.61	3648889355	1472786	41.16	2490	2520	2445	3185	1715	2450	2477.55	4.63	-188138	2543	2496	2463	2416	2383	2480	2400	130	735	100	1710	5	1	129375009	3189	1.76	0.86	12	1.14	1402.00	2879.00	6530	20230327	-62.25	1943	20230726	26.87	6530	-62.25	20230327	1943	26.87	20230726	23300	-89.42	20221018	1943	26.87	20230726	8.10	Y	205470	100	129 억	5989537	N	N	180938	N	N
143	20230904	110645	00	50.00	KSQ150	제약	N	N	N	N	50	N	2485	35	2	1.43	3340500730	1347863	37.66	2490	2520	2445	3185	1715	2450	2478.37	4.63	-169712	2543	2496	2463	2416	2383	2480	2400	130	735	100	1710	5	1	129375009	3215	1.77	0.86	12	1.04	1402.00	2879.00	6530	20230327	-61.94	1943	20230726	27.90	6530	-61.94	20230327	1943	27.90	20230726	23300	-89.33	20221018	1943	27.90	20230726	8.10	Y	205470	100	129 억	5989537	N	N	180938	N	N
144	20230904	100650	00	50.00	KSQ150	제약	N	N	N	N	50	N	2475	25	2	1.02	2484381935	999755	27.94	2490	2520	2445	3185	1715	2450	2485.00	4.63	-136897	2543	2496	2463	2416	2383	2480	2400	130	735	100	1710	5	1	129375009	3202	1.77	0.86	12	0.77	1402.00	2879.00	6530	20230327	-62.10	1943	20230726	27.38	6530	-62.10	20230327	1943	27.38	20230726	23300	-89.38	20221018	1943	27.38	20230726	8.10	Y	205470	100	129 억	5989537	N	N	180938	N	N
145	20230904	090701	00	50.00	KSQ150	제약	N	N	N	N	50	N	2470	20	2	0.82	654713065	265275	7.41	2490	2490	2445	3185	1715	2450	2468.07	4.63	-70053	2543	2496	2463	2416	2383	2480	2400	130	735	100	1710	5	1	129375009	3196	1.76	0.86	12	0.21	1402.00	2879.00	6530	20230327	-62.17	1943	20230726	27.12	6530	-62.17	20230327	1943	27.12	20230726	23300	-89.40	20221018	1943	27.12	20230726	8.10	Y	205470	100	129 억	5989537	N	N	180938	N	N
146	20230901	160651	00	50.00	KSQ150	제약	N	N	N	N	50	N	2450	-65	5	-2.58	8580299475	3486309	68.63	2485	2510	2430	3265	1765	2515	2461.14	4.37	344087	2695	2605	2550	2460	2405	2577	2432	130	750	100	1760	5	1	129375009	3170	1.75	0.85	12	2.69	1402.00	2879.00	6530	20230327	-62.48	1943	20230726	26.09	6530	-62.48	20230327	1943	26.09	20230726	23300	-89.48	20221018	1943	26.09	20230726	8.15	Y	205470	100	129 억	5651430	N	N	180938	N	N
147	20230901	150700	00	50.00	KSQ150	제약	N	N	N	N	50	N	2450	-65	5	-2.58	7718819305	3134356	61.70	2485	2510	2430	3265	1765	2515	2462.62	4.37	288706	2695	2605	2550	2460	2405	2577	2432	130	750	100	1760	5	1	129375009	3170	1.75	0.85	12	2.42	1402.00	2879.00	6530	20230327	-62.48	1943	20230726	26.09	6530	-62.48	20230327	1943	26.09	20230726	23300	-89.48	20221018	1943	26.09	20230726	8.15	Y	205470	100	129 억	5651430	N	N	315388	N	N
148	20230901	140704	00	50.00	KSQ150	제약	N	N	N	N	50	N	2475	-40	5	-1.59	6582088445	2671408	52.59	2485	2510	2430	3265	1765	2515	2463.86	4.37	305629	2695	2605	2550	2460	2405	2577	2432	130	750	100	1760	5	1	129375009	3202	1.77	0.86	12	2.06	1402.00	2879.00	6530	20230327	-62.10	1943	20230726	27.38	6530	-62.10	20230327	1943	27.38	20230726	23300	-89.38	20221018	1943	27.38	20230726	8.15	Y	205470	100	129 억	5651430	N	N	315388	N	N
149	20230901	130644	00	50.00	KSQ150	제약	N	N	N	N	50	N	2460	-55	5	-2.19	6124648640	2485494	48.93	2485	2510	2430	3265	1765	2515	2464.12	4.37	281903	2695	2605	2550	2460	2405	2577	2432	130	750	100	1760	5	1	129375009	3183	1.75	0.85	12	1.92	1402.00	2879.00	6530	20230327	-62.33	1943	20230726	26.61	6530	-62.33	20230327	1943	26.61	20230726	23300	-89.44	20221018	1943	26.61	20230726	8.15	Y	205470	100	129 억	5651430	N	N	315388	N	N
150	20230901	120650	00	50.00	KSQ150	제약	N	N	N	N	50	N	2460	-55	5	-2.19	5589049370	2266930	44.63	2485	2510	2430	3265	1765	2515	2465.43	4.37	264042	2695	2605	2550	2460	2405	2577	2432	130	750	100	1760	5	1	129375009	3183	1.75	0.85	12	1.75	1402.00	2879.00	6530	20230327	-62.33	1943	20230726	26.61	6530	-62.33	20230327	1943	26.61	20230726	23300	-89.44	20221018	1943	26.61	20230726	8.15	Y	205470	100	129 억	5651430	N	N	315388	N	N
151	20230901	110652	00	50.00	KSQ150	제약	N	N	N	N	50	N	2470	-45	5	-1.79	4592341310	1860980	36.64	2485	2510	2430	3265	1765	2515	2467.65	4.37	275025	2695	2605	2550	2460	2405	2577	2432	130	750	100	1760	5	1	129375009	3196	1.76	0.86	12	1.44	1402.00	2879.00	6530	20230327	-62.17	1943	20230726	27.12	6530	-62.17	20230327	1943	27.12	20230726	23300	-89.40	20221018	1943	27.12	20230726	8.15	Y	205470	100	129 억	5651430	N	N	315388	N	N
152	20230901	100645	00	50.00	KSQ150	제약	N	N	N	N	50	N	2460	-55	5	-2.19	3729690970	1511594	29.76	2485	2510	2430	3265	1765	2515	2467.33	4.37	156195	2695	2605	2550	2460	2405	2577	2432	130	750	100	1760	5	1	129375009	3183	1.75	0.85	12	1.17	1402.00	2879.00	6530	20230327	-62.33	1943	20230726	26.61	6530	-62.33	20230327	1943	26.61	20230726	23300	-89.44	20221018	1943	26.61	20230726	8.15	Y	205470	100	129 억	5651430	N	N	315388	N	N
153	20230901	090636	00	50.00	KSQ150	제약	N	N	N	N	50	N	2440	-75	5	-2.98	1219031940	494933	9.74	2485	2495	2430	3265	1765	2515	2462.81	4.37	-108109	2695	2605	2550	2460	2405	2577	2432	130	750	100	1760	5	1	129375009	3157	1.74	0.85	12	0.38	1402.00	2879.00	6530	20230327	-62.63	1943	20230726	25.58	6530	-62.63	20230327	1943	25.58	20230726	23300	-89.53	20221018	1943	25.58	20230726	8.15	Y	205470	100	129 억	5651430	N	N	315388	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History