KissMeData/205470/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161009	57	100.00	KSQ150	제약	N	N	N	N	N	2025	-40	5	-1.94	6666308245	3262803	233.66	2065	2090	2025	2680	1450	2065	2043.25	5.08	-881405	2098	2081	2068	2051	2038	2075	2045	130	615	100	1440	5	1	129375009	2620	1.44	0.70	12	2.52	1402.00	2879.00	6530	20230327	-68.99	1943	20230726	4.22	6530	-68.99	20230327	1943	4.22	20230726	21500	-90.58	20230313	1943	4.22	20230726	6.43	N	205470	100	129 억	6571382	N	N	1215	N	N
3	20231130	151008	57	100.00	KSQ150	제약	N	N	N	N	N	2050	-15	5	-0.73	3043513085	1475296	105.65	2065	2090	2040	2680	1450	2065	2062.98	5.08	-595638	2098	2081	2068	2051	2038	2075	2045	130	615	100	1440	5	1	129375009	2652	1.46	0.71	12	1.14	1402.00	2879.00	6530	20230327	-68.61	1943	20230726	5.51	6530	-68.61	20230327	1943	5.51	20230726	21500	-90.47	20230313	1943	5.51	20230726	6.43	N	205470	100	129 억	6571382	N	N	2726	N	N
4	20231130	141005	57	100.00	KSQ150	제약	N	N	N	N	N	2065	0	3	0.00	1766908570	853865	61.15	2065	2090	2055	2680	1450	2065	2069.31	5.08	-160153	2098	2081	2068	2051	2038	2075	2045	130	615	100	1440	5	1	129375009	2672	1.47	0.72	12	0.66	1402.00	2879.00	6530	20230327	-68.38	1943	20230726	6.28	6530	-68.38	20230327	1943	6.28	20230726	21500	-90.40	20230313	1943	6.28	20230726	6.43	N	205470	100	129 억	6571382	N	N	2726	N	N
5	20231130	131003	57	100.00	KSQ150	제약	N	N	N	N	N	2070	5	2	0.24	1362773360	658092	47.13	2065	2090	2055	2680	1450	2065	2070.79	5.08	-41273	2098	2081	2068	2051	2038	2075	2045	130	615	100	1440	5	1	129375009	2678	1.48	0.72	12	0.51	1402.00	2879.00	6530	20230327	-68.30	1943	20230726	6.54	6530	-68.30	20230327	1943	6.54	20230726	21500	-90.37	20230313	1943	6.54	20230726	6.43	N	205470	100	129 억	6571382	N	N	2726	N	N
6	20231130	121017	57	100.00	KSQ150	제약	N	N	N	N	N	2070	5	2	0.24	1167162285	563727	40.37	2065	2090	2055	2680	1450	2065	2070.44	5.08	-24826	2098	2081	2068	2051	2038	2075	2045	130	615	100	1440	5	1	129375009	2678	1.48	0.72	12	0.44	1402.00	2879.00	6530	20230327	-68.30	1943	20230726	6.54	6530	-68.30	20230327	1943	6.54	20230726	21500	-90.37	20230313	1943	6.54	20230726	6.43	N	205470	100	129 억	6571382	N	N	2726	N	N
7	20231130	111011	57	100.00	KSQ150	제약	N	N	N	N	N	2080	15	2	0.73	823843410	398534	28.54	2065	2085	2055	2680	1450	2065	2067.18	5.08	-576	2098	2081	2068	2051	2038	2075	2045	130	615	100	1440	5	1	129375009	2691	1.48	0.72	12	0.31	1402.00	2879.00	6530	20230327	-68.15	1943	20230726	7.05	6530	-68.15	20230327	1943	7.05	20230726	21500	-90.33	20230313	1943	7.05	20230726	6.43	N	205470	100	129 억	6571382	N	N	2726	N	N
8	20231130	101004	57	100.00	KSQ150	제약	N	N	N	N	N	2075	10	2	0.48	631286465	305631	21.89	2065	2085	2055	2680	1450	2065	2065.52	5.08	8814	2098	2081	2068	2051	2038	2075	2045	130	615	100	1440	5	1	129375009	2685	1.48	0.72	12	0.24	1402.00	2879.00	6530	20230327	-68.22	1943	20230726	6.79	6530	-68.22	20230327	1943	6.79	20230726	21500	-90.35	20230313	1943	6.79	20230726	6.43	N	205470	100	129 억	6571382	N	N	2726	N	N
9	20231130	091005	57	100.00	KSQ150	제약	N	N	N	N	N	2065	0	3	0.00	141756255	68531	4.91	2065	2085	2060	2680	1450	2065	2068.50	5.08	-7807	2098	2081	2068	2051	2038	2075	2045	130	615	100	1440	5	1	129375009	2672	1.47	0.72	12	0.05	1402.00	2879.00	6530	20230327	-68.38	1943	20230726	6.28	6530	-68.38	20230327	1943	6.28	20230726	21500	-90.40	20230313	1943	6.28	20230726	6.43	N	205470	100	129 억	6571382	N	N	2726	N	N
10	20231129	161001	57	100.00	KSQ150	제약	N	N	N	N	N	2065	-15	5	-0.72	2822166140	1364179	69.70	2085	2085	2055	2700	1460	2080	2068.78	5.29	-311556	2176	2127	2101	2052	2026	2115	2040	130	620	100	1450	5	1	129375009	2672	1.47	0.72	12	1.05	1402.00	2879.00	6530	20230327	-68.38	1943	20230726	6.28	6530	-68.38	20230327	1943	6.28	20230726	21500	-90.40	20230313	1943	6.28	20230726	6.34	N	205470	100	129 억	6844778	N	N	2726	N	N
11	20231129	151011	57	100.00	KSQ150	제약	N	N	N	N	N	2065	-15	5	-0.72	2578305750	1245988	63.66	2085	2085	2055	2700	1460	2080	2069.28	5.29	-294282	2176	2127	2101	2052	2026	2115	2040	130	620	100	1450	5	1	129375009	2672	1.47	0.72	12	0.96	1402.00	2879.00	6530	20230327	-68.38	1943	20230726	6.28	6530	-68.38	20230327	1943	6.28	20230726	21500	-90.40	20230313	1943	6.28	20230726	6.34	N	205470	100	129 억	6844778	N	N	8	N	N
12	20231129	141003	57	100.00	KSQ150	제약	N	N	N	N	N	2080	0	3	0.00	1946300435	940104	48.03	2085	2085	2055	2700	1460	2080	2070.30	5.29	-214155	2176	2127	2101	2052	2026	2115	2040	130	620	100	1450	5	1	129375009	2691	1.48	0.72	12	0.73	1402.00	2879.00	6530	20230327	-68.15	1943	20230726	7.05	6530	-68.15	20230327	1943	7.05	20230726	21500	-90.33	20230313	1943	7.05	20230726	6.34	N	205470	100	129 억	6844778	N	N	8	N	N
13	20231129	131003	57	100.00	KSQ150	제약	N	N	N	N	N	2075	-5	5	-0.24	1754709380	847856	43.32	2085	2085	2055	2700	1460	2080	2069.58	5.29	-177864	2176	2127	2101	2052	2026	2115	2040	130	620	100	1450	5	1	129375009	2685	1.48	0.72	12	0.66	1402.00	2879.00	6530	20230327	-68.22	1943	20230726	6.79	6530	-68.22	20230327	1943	6.79	20230726	21500	-90.35	20230313	1943	6.79	20230726	6.34	N	205470	100	129 억	6844778	N	N	8	N	N
14	20231129	121007	57	100.00	KSQ150	제약	N	N	N	N	N	2070	-10	5	-0.48	1591118465	768882	39.28	2085	2085	2055	2700	1460	2080	2069.39	5.29	-164259	2176	2127	2101	2052	2026	2115	2040	130	620	100	1450	5	1	129375009	2678	1.48	0.72	12	0.59	1402.00	2879.00	6530	20230327	-68.30	1943	20230726	6.54	6530	-68.30	20230327	1943	6.54	20230726	21500	-90.37	20230313	1943	6.54	20230726	6.34	N	205470	100	129 억	6844778	N	N	8	N	N
15	20231129	111006	57	100.00	KSQ150	제약	N	N	N	N	N	2075	-5	5	-0.24	1226342695	592479	30.27	2085	2085	2055	2700	1460	2080	2069.85	5.29	-135481	2176	2127	2101	2052	2026	2115	2040	130	620	100	1450	5	1	129375009	2685	1.48	0.72	12	0.46	1402.00	2879.00	6530	20230327	-68.22	1943	20230726	6.79	6530	-68.22	20230327	1943	6.79	20230726	21500	-90.35	20230313	1943	6.79	20230726	6.34	N	205470	100	129 억	6844778	N	N	8	N	N
16	20231129	101003	57	100.00	KSQ150	제약	N	N	N	N	N	2075	-5	5	-0.24	1016063210	490988	25.08	2085	2085	2055	2700	1460	2080	2069.42	5.29	-118574	2176	2127	2101	2052	2026	2115	2040	130	620	100	1450	5	1	129375009	2685	1.48	0.72	12	0.38	1402.00	2879.00	6530	20230327	-68.22	1943	20230726	6.79	6530	-68.22	20230327	1943	6.79	20230726	21500	-90.35	20230313	1943	6.79	20230726	6.34	N	205470	100	129 억	6844778	N	N	8	N	N
17	20231129	091000	57	100.00	KSQ150	제약	N	N	N	N	N	2070	-10	5	-0.48	264212410	127148	6.50	2085	2085	2065	2700	1460	2080	2077.99	5.29	-44559	2176	2127	2101	2052	2026	2115	2040	130	620	100	1450	5	1	129375009	2678	1.48	0.72	12	0.10	1402.00	2879.00	6530	20230327	-68.30	1943	20230726	6.54	6530	-68.30	20230327	1943	6.54	20230726	21500	-90.37	20230313	1943	6.54	20230726	6.34	N	205470	100	129 억	6844778	N	N	8	N	N
18	20231128	161000	57	100.00	KSQ150	제약	N	N	N	N	N	2080	-55	5	-2.58	4045990355	1929899	139.56	2135	2150	2075	2775	1495	2135	2096.56	5.65	-235640	2218	2176	2148	2106	2078	2162	2092	130	640	100	1490	5	1	129375009	2691	1.48	0.72	12	1.49	1402.00	2879.00	6530	20230327	-68.15	1943	20230726	7.05	6530	-68.15	20230327	1943	7.05	20230726	21500	-90.33	20230313	1943	7.05	20230726	6.21	N	205470	100	129 억	7314120	N	N	8	N	N
19	20231128	150856	57	100.00	KSQ150	제약	N	N	N	N	N	2090	-45	5	-2.11	3406243210	1622625	117.34	2135	2150	2080	2775	1495	2135	2099.22	5.65	-191523	2218	2176	2148	2106	2078	2162	2092	130	640	100	1490	5	1	129375009	2704	1.49	0.73	12	1.25	1402.00	2879.00	6530	20230327	-67.99	1943	20230726	7.57	6530	-67.99	20230327	1943	7.57	20230726	21500	-90.28	20230313	1943	7.57	20230726	6.21	N	205470	100	129 억	7314120	N	N	3274	N	N
20	20231128	141000	57	100.00	KSQ150	제약	N	N	N	N	N	2095	-40	5	-1.87	2748990860	1308470	94.62	2135	2150	2080	2775	1495	2135	2100.92	5.65	-134325	2218	2176	2148	2106	2078	2162	2092	130	640	100	1490	5	1	129375009	2710	1.49	0.73	12	1.01	1402.00	2879.00	6530	20230327	-67.92	1943	20230726	7.82	6530	-67.92	20230327	1943	7.82	20230726	21500	-90.26	20230313	1943	7.82	20230726	6.21	N	205470	100	129 억	7314120	N	N	3274	N	N
21	20231128	130953	57	100.00	KSQ150	제약	N	N	N	N	N	2100	-35	5	-1.64	2394707665	1139132	82.37	2135	2150	2080	2775	1495	2135	2102.22	5.65	-124208	2218	2176	2148	2106	2078	2162	2092	130	640	100	1490	5	1	129375009	2717	1.50	0.73	12	0.88	1402.00	2879.00	6530	20230327	-67.84	1943	20230726	8.08	6530	-67.84	20230327	1943	8.08	20230726	21500	-90.23	20230313	1943	8.08	20230726	6.21	N	205470	100	129 억	7314120	N	N	3274	N	N
22	20231128	120959	57	100.00	KSQ150	제약	N	N	N	N	N	2105	-30	5	-1.41	1918403255	911544	65.92	2135	2150	2080	2775	1495	2135	2104.56	5.65	-80480	2218	2176	2148	2106	2078	2162	2092	130	640	100	1490	5	1	129375009	2723	1.50	0.73	12	0.70	1402.00	2879.00	6530	20230327	-67.76	1943	20230726	8.34	6530	-67.76	20230327	1943	8.34	20230726	21500	-90.21	20230313	1943	8.34	20230726	6.21	N	205470	100	129 억	7314120	N	N	3274	N	N
23	20231128	110959	57	100.00	KSQ150	제약	N	N	N	N	N	2115	-20	5	-0.94	1740125735	826914	59.80	2135	2150	2080	2775	1495	2135	2104.36	5.65	-63667	2218	2176	2148	2106	2078	2162	2092	130	640	100	1490	5	1	129375009	2736	1.51	0.73	12	0.64	1402.00	2879.00	6530	20230327	-67.61	1943	20230726	8.85	6530	-67.61	20230327	1943	8.85	20230726	21500	-90.16	20230313	1943	8.85	20230726	6.21	N	205470	100	129 억	7314120	N	N	3274	N	N
24	20231128	100954	57	100.00	KSQ150	제약	N	N	N	N	N	2100	-35	5	-1.64	1495856875	710534	51.38	2135	2150	2080	2775	1495	2135	2105.25	5.65	-84976	2218	2176	2148	2106	2078	2162	2092	130	640	100	1490	5	1	129375009	2717	1.50	0.73	12	0.55	1402.00	2879.00	6530	20230327	-67.84	1943	20230726	8.08	6530	-67.84	20230327	1943	8.08	20230726	21500	-90.23	20230313	1943	8.08	20230726	6.21	N	205470	100	129 억	7314120	N	N	3274	N	N
25	20231128	090956	57	100.00	KSQ150	제약	N	N	N	N	N	2125	-10	5	-0.47	233346300	109250	7.90	2135	2150	2120	2775	1495	2135	2135.89	5.65	-13905	2218	2176	2148	2106	2078	2162	2092	130	640	100	1490	5	1	129375009	2749	1.52	0.74	12	0.08	1402.00	2879.00	6530	20230327	-67.46	1943	20230726	9.37	6530	-67.46	20230327	1943	9.37	20230726	21500	-90.12	20230313	1943	9.37	20230726	6.21	N	205470	100	129 억	7314120	N	N	3274	N	N
26	20231127	160949	57	100.00	KSQ150	제약	N	N	N	N	N	2135	-40	5	-1.84	2830219410	1322166	28.20	2170	2190	2120	2825	1525	2175	2140.57	5.74	-107850	2321	2247	2196	2122	2071	2285	2160	130	650	100	1520	5	1	129375009	2762	1.52	0.74	12	1.02	1402.00	2879.00	6530	20230327	-67.30	1943	20230726	9.88	6530	-67.30	20230327	1943	9.88	20230726	21500	-90.07	20230313	1943	9.88	20230726	6.20	N	205470	100	129 억	7422820	N	N	3274	N	N
27	20231127	150958	57	100.00	KSQ150	제약	N	N	N	N	N	2135	-40	5	-1.84	2619334370	1223270	26.09	2170	2190	2120	2825	1525	2175	2141.22	5.74	-116015	2321	2247	2196	2122	2071	2285	2160	130	650	100	1520	5	1	129375009	2762	1.52	0.74	12	0.95	1402.00	2879.00	6530	20230327	-67.30	1943	20230726	9.88	6530	-67.30	20230327	1943	9.88	20230726	21500	-90.07	20230313	1943	9.88	20230726	6.20	N	205470	100	129 억	7422820	N	N	359	N	N
28	20231127	140957	57	100.00	KSQ150	제약	N	N	N	N	N	2145	-30	5	-1.38	2374922490	1108659	23.64	2170	2190	2120	2825	1525	2175	2142.12	5.74	-123590	2321	2247	2196	2122	2071	2285	2160	130	650	100	1520	5	1	129375009	2775	1.53	0.75	12	0.86	1402.00	2879.00	6530	20230327	-67.15	1943	20230726	10.40	6530	-67.15	20230327	1943	10.40	20230726	21500	-90.02	20230313	1943	10.40	20230726	6.20	N	205470	100	129 억	7422820	N	N	359	N	N
29	20231127	130959	57	100.00	KSQ150	제약	N	N	N	N	N	2135	-40	5	-1.84	2166179615	1010770	21.56	2170	2190	2120	2825	1525	2175	2143.06	5.74	-129636	2321	2247	2196	2122	2071	2285	2160	130	650	100	1520	5	1	129375009	2762	1.52	0.74	12	0.78	1402.00	2879.00	6530	20230327	-67.30	1943	20230726	9.88	6530	-67.30	20230327	1943	9.88	20230726	21500	-90.07	20230313	1943	9.88	20230726	6.20	N	205470	100	129 억	7422820	N	N	359	N	N
30	20231127	121003	57	100.00	KSQ150	제약	N	N	N	N	N	2135	-40	5	-1.84	1731880110	806510	17.20	2170	2190	2125	2825	1525	2175	2147.34	5.74	-136661	2321	2247	2196	2122	2071	2285	2160	130	650	100	1520	5	1	129375009	2762	1.52	0.74	12	0.62	1402.00	2879.00	6530	20230327	-67.30	1943	20230726	9.88	6530	-67.30	20230327	1943	9.88	20230726	21500	-90.07	20230313	1943	9.88	20230726	6.20	N	205470	100	129 억	7422820	N	N	359	N	N
31	20231127	110947	57	100.00	KSQ150	제약	N	N	N	N	N	2140	-35	5	-1.61	1517094355	706005	15.06	2170	2190	2125	2825	1525	2175	2148.80	5.74	-114118	2321	2247	2196	2122	2071	2285	2160	130	650	100	1520	5	1	129375009	2769	1.53	0.74	12	0.55	1402.00	2879.00	6530	20230327	-67.23	1943	20230726	10.14	6530	-67.23	20230327	1943	10.14	20230726	21500	-90.05	20230313	1943	10.14	20230726	6.20	N	205470	100	129 억	7422820	N	N	359	N	N
32	20231127	100945	57	100.00	KSQ150	제약	N	N	N	N	N	2130	-45	5	-2.07	1320661190	614386	13.10	2170	2190	2125	2825	1525	2175	2149.51	5.74	-99715	2321	2247	2196	2122	2071	2285	2160	130	650	100	1520	5	1	129375009	2756	1.52	0.74	12	0.47	1402.00	2879.00	6530	20230327	-67.38	1943	20230726	9.62	6530	-67.38	20230327	1943	9.62	20230726	21500	-90.09	20230313	1943	9.62	20230726	6.20	N	205470	100	129 억	7422820	N	N	359	N	N
33	20231127	090949	57	100.00	KSQ150	제약	N	N	N	N	N	2170	-5	5	-0.23	239139450	109996	2.35	2170	2190	2155	2825	1525	2175	2174.06	5.74	-11237	2321	2247	2196	2122	2071	2285	2160	130	650	100	1520	5	1	129375009	2807	1.55	0.75	12	0.09	1402.00	2879.00	6530	20230327	-66.77	1943	20230726	11.68	6530	-66.77	20230327	1943	11.68	20230726	21500	-89.91	20230313	1943	11.68	20230726	6.20	N	205470	100	129 억	7422820	N	N	359	N	N
34	20231124	160941	57	100.00	KSQ150	제약	N	N	N	N	N	2175	40	2	1.87	10212026355	4631311	309.03	2145	2270	2145	2775	1495	2135	2205.05	5.59	174751	2188	2161	2148	2121	2108	2155	2115	130	640	100	1490	5	1	129375009	2814	1.55	0.76	12	3.58	1402.00	2879.00	6530	20230327	-66.69	1943	20230726	11.94	6530	-66.69	20230327	1943	11.94	20230726	21500	-89.88	20230313	1943	11.94	20230726	6.10	N	205470	100	129 억	7232960	N	N	359	N	N
35	20231124	150950	57	100.00	KSQ150	제약	N	N	N	N	N	2175	40	2	1.87	9954023580	4512640	301.11	2145	2270	2145	2775	1495	2135	2205.83	5.59	166822	2188	2161	2148	2121	2108	2155	2115	130	640	100	1490	5	1	129375009	2814	1.55	0.76	12	3.49	1402.00	2879.00	6530	20230327	-66.69	1943	20230726	11.94	6530	-66.69	20230327	1943	11.94	20230726	21500	-89.88	20230313	1943	11.94	20230726	6.10	N	205470	100	129 억	7232960	N	N	1881	N	N
36	20231124	140949	57	100.00	KSQ150	제약	N	N	N	N	N	2200	65	2	3.04	9049465005	4097917	273.44	2145	2270	2145	2775	1495	2135	2208.34	5.59	131403	2188	2161	2148	2121	2108	2155	2115	130	640	100	1490	5	1	129375009	2846	1.57	0.76	12	3.17	1402.00	2879.00	6530	20230327	-66.31	1943	20230726	13.23	6530	-66.31	20230327	1943	13.23	20230726	21500	-89.77	20230313	1943	13.23	20230726	6.10	N	205470	100	129 억	7232960	N	N	1881	N	N
37	20231124	130945	57	100.00	KSQ150	제약	N	N	N	N	N	2220	85	2	3.98	7230004185	3272210	218.34	2145	2270	2145	2775	1495	2135	2209.55	5.59	250271	2188	2161	2148	2121	2108	2155	2115	130	640	100	1490	5	1	129375009	2872	1.58	0.77	12	2.53	1402.00	2879.00	6530	20230327	-66.00	1943	20230726	14.26	6530	-66.00	20230327	1943	14.26	20230726	21500	-89.67	20230313	1943	14.26	20230726	6.10	N	205470	100	129 억	7232960	N	N	1881	N	N
38	20231124	120952	57	100.00	KSQ150	제약	N	N	N	N	N	2185	50	2	2.34	4396199980	2001808	133.57	2145	2230	2145	2775	1495	2135	2196.16	5.59	231350	2188	2161	2148	2121	2108	2155	2115	130	640	100	1490	5	1	129375009	2827	1.56	0.76	12	1.55	1402.00	2879.00	6530	20230327	-66.54	1943	20230726	12.45	6530	-66.54	20230327	1943	12.45	20230726	21500	-89.84	20230313	1943	12.45	20230726	6.10	N	205470	100	129 억	7232960	N	N	1881	N	N
39	20231124	110948	57	100.00	KSQ150	제약	N	N	N	N	N	2190	55	2	2.58	4180437970	1903234	127.00	2145	2230	2145	2775	1495	2135	2196.54	5.59	213812	2188	2161	2148	2121	2108	2155	2115	130	640	100	1490	5	1	129375009	2833	1.56	0.76	12	1.47	1402.00	2879.00	6530	20230327	-66.46	1943	20230726	12.71	6530	-66.46	20230327	1943	12.71	20230726	21500	-89.81	20230313	1943	12.71	20230726	6.10	N	205470	100	129 억	7232960	N	N	1881	N	N
40	20231124	100948	57	100.00	KSQ150	제약	N	N	N	N	N	2195	60	2	2.81	3701475215	1684848	112.42	2145	2230	2145	2775	1495	2135	2196.98	5.59	155605	2188	2161	2148	2121	2108	2155	2115	130	640	100	1490	5	1	129375009	2840	1.57	0.76	12	1.30	1402.00	2879.00	6530	20230327	-66.39	1943	20230726	12.97	6530	-66.39	20230327	1943	12.97	20230726	21500	-89.79	20230313	1943	12.97	20230726	6.10	N	205470	100	129 억	7232960	N	N	1881	N	N
41	20231124	090943	57	100.00	KSQ150	제약	N	N	N	N	N	2210	75	2	3.51	1738519980	788492	52.61	2145	2230	2145	2775	1495	2135	2205.00	5.59	96897	2188	2161	2148	2121	2108	2155	2115	130	640	100	1490	5	1	129375009	2859	1.58	0.77	12	0.61	1402.00	2879.00	6530	20230327	-66.16	1943	20230726	13.74	6530	-66.16	20230327	1943	13.74	20230726	21500	-89.72	20230313	1943	13.74	20230726	6.10	N	205470	100	129 억	7232960	N	N	1881	N	N
42	20231123	160933	57	100.00	KSQ150	제약	N	N	N	N	N	2135	-20	5	-0.93	3140511835	1456224	75.93	2155	2175	2135	2800	1510	2155	2157.06	5.15	224519	2225	2190	2155	2120	2085	2172	2102	130	645	100	1500	5	1	129375009	2762	1.52	0.74	12	1.13	1402.00	2879.00	6530	20230327	-67.30	1943	20230726	9.88	6530	-67.30	20230327	1943	9.88	20230726	21500	-90.07	20230313	1943	9.88	20230726	6.19	N	205470	100	129 억	6664546	N	N	1881	N	N
43	20231123	151003	57	100.00	KSQ150	제약	N	N	N	N	N	2145	-10	5	-0.46	2799471355	1296680	67.61	2155	2175	2135	2800	1510	2155	2158.96	5.15	186195	2225	2190	2155	2120	2085	2172	2102	130	645	100	1500	5	1	129375009	2775	1.53	0.75	12	1.00	1402.00	2879.00	6530	20230327	-67.15	1943	20230726	10.40	6530	-67.15	20230327	1943	10.40	20230726	21500	-90.02	20230313	1943	10.40	20230726	6.19	N	205470	100	129 억	6664546	N	N	797	N	N
44	20231123	141003	57	100.00	KSQ150	제약	N	N	N	N	N	2155	0	3	0.00	2446229120	1132383	59.05	2155	2175	2135	2800	1510	2155	2160.26	5.15	190517	2225	2190	2155	2120	2085	2172	2102	130	645	100	1500	5	1	129375009	2788	1.54	0.75	12	0.88	1402.00	2879.00	6530	20230327	-67.00	1943	20230726	10.91	6530	-67.00	20230327	1943	10.91	20230726	21500	-89.98	20230313	1943	10.91	20230726	6.19	N	205470	100	129 억	6664546	N	N	797	N	N
45	20231123	131002	57	100.00	KSQ150	제약	N	N	N	N	N	2165	10	2	0.46	2123878155	983112	51.26	2155	2175	2135	2800	1510	2155	2160.37	5.15	152814	2225	2190	2155	2120	2085	2172	2102	130	645	100	1500	5	1	129375009	2801	1.54	0.75	12	0.76	1402.00	2879.00	6530	20230327	-66.85	1943	20230726	11.43	6530	-66.85	20230327	1943	11.43	20230726	21500	-89.93	20230313	1943	11.43	20230726	6.19	N	205470	100	129 억	6664546	N	N	797	N	N
46	20231123	120947	57	100.00	KSQ150	제약	N	N	N	N	N	2165	10	2	0.46	1785779020	827134	43.13	2155	2175	2135	2800	1510	2155	2159.00	5.15	147085	2225	2190	2155	2120	2085	2172	2102	130	645	100	1500	5	1	129375009	2801	1.54	0.75	12	0.64	1402.00	2879.00	6530	20230327	-66.85	1943	20230726	11.43	6530	-66.85	20230327	1943	11.43	20230726	21500	-89.93	20230313	1943	11.43	20230726	6.19	N	205470	100	129 억	6664546	N	N	797	N	N
47	20231123	111011	57	100.00	KSQ150	제약	N	N	N	N	N	2160	5	2	0.23	1459126860	676596	35.28	2155	2175	2135	2800	1510	2155	2156.57	5.15	92883	2225	2190	2155	2120	2085	2172	2102	130	645	100	1500	5	1	129375009	2795	1.54	0.75	12	0.52	1402.00	2879.00	6530	20230327	-66.92	1943	20230726	11.17	6530	-66.92	20230327	1943	11.17	20230726	21500	-89.95	20230313	1943	11.17	20230726	6.19	N	205470	100	129 억	6664546	N	N	797	N	N
48	20231123	100949	57	100.00	KSQ150	제약	N	N	N	N	N	2165	10	2	0.46	1146881090	532062	27.74	2155	2175	2135	2800	1510	2155	2155.54	5.15	69860	2225	2190	2155	2120	2085	2172	2102	130	645	100	1500	5	1	129375009	2801	1.54	0.75	12	0.41	1402.00	2879.00	6530	20230327	-66.85	1943	20230726	11.43	6530	-66.85	20230327	1943	11.43	20230726	21500	-89.93	20230313	1943	11.43	20230726	6.19	N	205470	100	129 억	6664546	N	N	797	N	N
49	20231123	090946	57	100.00	KSQ150	제약	N	N	N	N	N	2145	-10	5	-0.46	483289540	224469	11.70	2155	2165	2135	2800	1510	2155	2153.02	5.15	-7189	2225	2190	2155	2120	2085	2172	2102	130	645	100	1500	5	1	129375009	2775	1.53	0.75	12	0.17	1402.00	2879.00	6530	20230327	-67.15	1943	20230726	10.40	6530	-67.15	20230327	1943	10.40	20230726	21500	-90.02	20230313	1943	10.40	20230726	6.19	N	205470	100	129 억	6664546	N	N	797	N	N
50	20231122	160911	57	100.00	KSQ150	제약	N	N	N	N	N	2155	-35	5	-1.60	4040023420	1883641	39.22	2165	2190	2120	2845	1535	2190	2144.76	5.47	-274438	2293	2241	2178	2126	2063	2267	2152	130	655	100	1530	5	1	129375009	2788	1.54	0.75	12	1.46	1402.00	2879.00	6530	20230327	-67.00	1943	20230726	10.91	6530	-67.00	20230327	1943	10.91	20230726	21500	-89.98	20230313	1943	10.91	20230726	6.26	N	205470	100	129 억	7072348	N	N	797	N	N
51	20231122	150929	57	100.00	KSQ150	제약	N	N	N	N	N	2160	-30	5	-1.37	3802590110	1773316	36.92	2165	2190	2120	2845	1535	2190	2144.34	5.47	-291675	2293	2241	2178	2126	2063	2267	2152	130	655	100	1530	5	1	129375009	2795	1.54	0.75	12	1.37	1402.00	2879.00	6530	20230327	-66.92	1943	20230726	11.17	6530	-66.92	20230327	1943	11.17	20230726	21500	-89.95	20230313	1943	11.17	20230726	6.26	N	205470	100	129 억	7072348	N	N	2422	N	N
52	20231122	140921	57	100.00	KSQ150	제약	N	N	N	N	N	2145	-45	5	-2.05	3261055685	1520851	31.66	2165	2190	2120	2845	1535	2190	2144.23	5.47	-358471	2293	2241	2178	2126	2063	2267	2152	130	655	100	1530	5	1	129375009	2775	1.53	0.75	12	1.18	1402.00	2879.00	6530	20230327	-67.15	1943	20230726	10.40	6530	-67.15	20230327	1943	10.40	20230726	21500	-90.02	20230313	1943	10.40	20230726	6.26	N	205470	100	129 억	7072348	N	N	2422	N	N
53	20231122	130954	57	100.00	KSQ150	제약	N	N	N	N	N	2145	-45	5	-2.05	3084883855	1438639	29.95	2165	2190	2120	2845	1535	2190	2144.31	5.47	-348171	2293	2241	2178	2126	2063	2267	2152	130	655	100	1530	5	1	129375009	2775	1.53	0.75	12	1.11	1402.00	2879.00	6530	20230327	-67.15	1943	20230726	10.40	6530	-67.15	20230327	1943	10.40	20230726	21500	-90.02	20230313	1943	10.40	20230726	6.26	N	205470	100	129 억	7072348	N	N	2422	N	N
54	20231122	120957	57	100.00	KSQ150	제약	N	N	N	N	N	2135	-55	5	-2.51	2893501275	1349143	28.09	2165	2190	2120	2845	1535	2190	2144.70	5.47	-330501	2293	2241	2178	2126	2063	2267	2152	130	655	100	1530	5	1	129375009	2762	1.52	0.74	12	1.04	1402.00	2879.00	6530	20230327	-67.30	1943	20230726	9.88	6530	-67.30	20230327	1943	9.88	20230726	21500	-90.07	20230313	1943	9.88	20230726	6.26	N	205470	100	129 억	7072348	N	N	2422	N	N
55	20231122	111042	57	100.00	KSQ150	제약	N	N	N	N	N	2130	-60	5	-2.74	2663358870	1241088	25.84	2165	2190	2120	2845	1535	2190	2145.99	5.47	-321327	2293	2241	2178	2126	2063	2267	2152	130	655	100	1530	5	1	129375009	2756	1.52	0.74	12	0.96	1402.00	2879.00	6530	20230327	-67.38	1943	20230726	9.62	6530	-67.38	20230327	1943	9.62	20230726	21500	-90.09	20230313	1943	9.62	20230726	6.26	N	205470	100	129 억	7072348	N	N	2422	N	N
56	20231122	101009	57	100.00	KSQ150	제약	N	N	N	N	N	2130	-60	5	-2.74	2169163795	1008651	21.00	2165	2190	2120	2845	1535	2190	2150.56	5.47	-243613	2293	2241	2178	2126	2063	2267	2152	130	655	100	1530	5	1	129375009	2756	1.52	0.74	12	0.78	1402.00	2879.00	6530	20230327	-67.38	1943	20230726	9.62	6530	-67.38	20230327	1943	9.62	20230726	21500	-90.09	20230313	1943	9.62	20230726	6.26	N	205470	100	129 억	7072348	N	N	2422	N	N
57	20231122	090918	57	100.00	KSQ150	제약	N	N	N	N	N	2180	-10	5	-0.46	637589950	294058	6.12	2165	2190	2145	2845	1535	2190	2168.25	5.47	46823	2293	2241	2178	2126	2063	2267	2152	130	655	100	1530	5	1	129375009	2820	1.55	0.76	12	0.23	1402.00	2879.00	6530	20230327	-66.62	1943	20230726	12.20	6530	-66.62	20230327	1943	12.20	20230726	21500	-89.86	20230313	1943	12.20	20230726	6.26	N	205470	100	129 억	7072348	N	N	2422	N	N
58	20231121	160924	57	100.00	KSQ150	제약	N	N	N	N	N	2190	80	2	3.79	10334214535	4751504	383.91	2115	2230	2115	2740	1480	2110	2175.20	5.29	229187	2163	2136	2093	2066	2023	2150	2080	130	630	100	1470	5	1	129375009	2833	1.56	0.76	12	3.67	1402.00	2879.00	6530	20230327	-66.46	1943	20230726	12.71	6530	-66.46	20230327	1943	12.71	20230726	21500	-89.81	20230313	1943	12.71	20230726	6.20	N	205470	100	129 억	6847264	N	N	2422	N	N
59	20231121	150926	57	100.00	KSQ150	제약	N	N	N	N	N	2190	80	2	3.79	9782971700	4499486	363.55	2115	2230	2115	2740	1480	2110	2174.54	5.29	198438	2163	2136	2093	2066	2023	2150	2080	130	630	100	1470	5	1	129375009	2833	1.56	0.76	12	3.48	1402.00	2879.00	6530	20230327	-66.46	1943	20230726	12.71	6530	-66.46	20230327	1943	12.71	20230726	21500	-89.81	20230313	1943	12.71	20230726	6.20	N	205470	100	129 억	6847264	N	N	288	N	N
60	20231121	140912	57	100.00	KSQ150	제약	N	N	N	N	N	2165	55	2	2.61	8598524000	3956325	319.66	2115	2230	2115	2740	1480	2110	2173.69	5.29	-70777	2163	2136	2093	2066	2023	2150	2080	130	630	100	1470	5	1	129375009	2801	1.54	0.75	12	3.06	1402.00	2879.00	6530	20230327	-66.85	1943	20230726	11.43	6530	-66.85	20230327	1943	11.43	20230726	21500	-89.93	20230313	1943	11.43	20230726	6.20	N	205470	100	129 억	6847264	N	N	288	N	N
61	20231121	130905	57	100.00	KSQ150	제약	N	N	N	N	N	2155	45	2	2.13	7966851585	3664261	296.07	2115	2230	2115	2740	1480	2110	2174.57	5.29	-164332	2163	2136	2093	2066	2023	2150	2080	130	630	100	1470	5	1	129375009	2788	1.54	0.75	12	2.83	1402.00	2879.00	6530	20230327	-67.00	1943	20230726	10.91	6530	-67.00	20230327	1943	10.91	20230726	21500	-89.98	20230313	1943	10.91	20230726	6.20	N	205470	100	129 억	6847264	N	N	288	N	N
62	20231121	120906	57	100.00	KSQ150	제약	N	N	N	N	N	2160	50	2	2.37	7721569195	3550453	286.87	2115	2230	2115	2740	1480	2110	2175.19	5.29	-163948	2163	2136	2093	2066	2023	2150	2080	130	630	100	1470	5	1	129375009	2795	1.54	0.75	12	2.74	1402.00	2879.00	6530	20230327	-66.92	1943	20230726	11.17	6530	-66.92	20230327	1943	11.17	20230726	21500	-89.95	20230313	1943	11.17	20230726	6.20	N	205470	100	129 억	6847264	N	N	288	N	N
63	20231121	110902	57	100.00	KSQ150	제약	N	N	N	N	N	2160	50	2	2.37	7418933485	3410355	275.55	2115	2230	2115	2740	1480	2110	2175.81	5.29	-170590	2163	2136	2093	2066	2023	2150	2080	130	630	100	1470	5	1	129375009	2795	1.54	0.75	12	2.64	1402.00	2879.00	6530	20230327	-66.92	1943	20230726	11.17	6530	-66.92	20230327	1943	11.17	20230726	21500	-89.95	20230313	1943	11.17	20230726	6.20	N	205470	100	129 억	6847264	N	N	288	N	N
64	20231121	100840	57	100.00	KSQ150	제약	N	N	N	N	N	2145	35	2	1.66	6798007380	3122165	252.26	2115	2230	2115	2740	1480	2110	2177.78	5.29	-226750	2163	2136	2093	2066	2023	2150	2080	130	630	100	1470	5	1	129375009	2775	1.53	0.75	12	2.41	1402.00	2879.00	6530	20230327	-67.15	1943	20230726	10.40	6530	-67.15	20230327	1943	10.40	20230726	21500	-90.02	20230313	1943	10.40	20230726	6.20	N	205470	100	129 억	6847264	N	N	288	N	N
65	20231121	090854	57	100.00	KSQ150	제약	N	N	N	N	N	2185	75	2	3.55	3981079500	1821817	147.20	2115	2230	2115	2740	1480	2110	2186.08	5.29	-20959	2163	2136	2093	2066	2023	2150	2080	130	630	100	1470	5	1	129375009	2827	1.56	0.76	12	1.41	1402.00	2879.00	6530	20230327	-66.54	1943	20230726	12.45	6530	-66.54	20230327	1943	12.45	20230726	21500	-89.84	20230313	1943	12.45	20230726	6.20	N	205470	100	129 억	6847264	N	N	288	N	N
66	20231120	160900	57	100.00	KSQ150	제약	N	N	N	N	N	2110	50	2	2.43	2518705845	1202490	62.44	2065	2120	2050	2675	1445	2060	2094.55	5.01	360590	2160	2110	2080	2030	2000	2095	2015	130	615	100	1440	5	1	129375009	2730	1.50	0.73	12	0.93	1402.00	2879.00	6530	20230327	-67.69	1943	20230726	8.59	6530	-67.69	20230327	1943	8.59	20230726	21500	-90.19	20230313	1943	8.59	20230726	6.17	N	205470	100	129 억	6475490	N	N	288	N	N
67	20231120	150907	57	100.00	KSQ150	제약	N	N	N	N	N	2115	55	2	2.67	2346056275	1120789	58.20	2065	2120	2050	2675	1445	2060	2093.22	5.01	347270	2160	2110	2080	2030	2000	2095	2015	130	615	100	1440	5	1	129375009	2736	1.51	0.73	12	0.87	1402.00	2879.00	6530	20230327	-67.61	1943	20230726	8.85	6530	-67.61	20230327	1943	8.85	20230726	21500	-90.16	20230313	1943	8.85	20230726	6.17	N	205470	100	129 억	6475490	N	N	5832	N	N
68	20231120	140907	57	100.00	KSQ150	제약	N	N	N	N	N	2105	45	2	2.18	1945772900	931131	48.35	2065	2115	2050	2675	1445	2060	2089.69	5.01	253364	2160	2110	2080	2030	2000	2095	2015	130	615	100	1440	5	1	129375009	2723	1.50	0.73	12	0.72	1402.00	2879.00	6530	20230327	-67.76	1943	20230726	8.34	6530	-67.76	20230327	1943	8.34	20230726	21500	-90.21	20230313	1943	8.34	20230726	6.17	N	205470	100	129 억	6475490	N	N	5832	N	N
69	20231120	130900	57	100.00	KSQ150	제약	N	N	N	N	N	2110	50	2	2.43	1702436800	815766	42.36	2065	2110	2050	2675	1445	2060	2086.92	5.01	215273	2160	2110	2080	2030	2000	2095	2015	130	615	100	1440	5	1	129375009	2730	1.50	0.73	12	0.63	1402.00	2879.00	6530	20230327	-67.69	1943	20230726	8.59	6530	-67.69	20230327	1943	8.59	20230726	21500	-90.19	20230313	1943	8.59	20230726	6.17	N	205470	100	129 억	6475490	N	N	5832	N	N
70	20231120	120903	57	100.00	KSQ150	제약	N	N	N	N	N	2105	45	2	2.18	1500825825	719778	37.37	2065	2110	2050	2675	1445	2060	2085.12	5.01	171152	2160	2110	2080	2030	2000	2095	2015	130	615	100	1440	5	1	129375009	2723	1.50	0.73	12	0.56	1402.00	2879.00	6530	20230327	-67.76	1943	20230726	8.34	6530	-67.76	20230327	1943	8.34	20230726	21500	-90.21	20230313	1943	8.34	20230726	6.17	N	205470	100	129 억	6475490	N	N	5832	N	N
71	20231120	110900	57	100.00	KSQ150	제약	N	N	N	N	N	2095	35	2	1.70	1302447785	625448	32.48	2065	2110	2050	2675	1445	2060	2082.42	5.01	155910	2160	2110	2080	2030	2000	2095	2015	130	615	100	1440	5	1	129375009	2710	1.49	0.73	12	0.48	1402.00	2879.00	6530	20230327	-67.92	1943	20230726	7.82	6530	-67.92	20230327	1943	7.82	20230726	21500	-90.26	20230313	1943	7.82	20230726	6.17	N	205470	100	129 억	6475490	N	N	5832	N	N
72	20231120	100857	57	100.00	KSQ150	제약	N	N	N	N	N	2095	35	2	1.70	855549740	412371	21.41	2065	2095	2050	2675	1445	2060	2074.71	5.01	60283	2160	2110	2080	2030	2000	2095	2015	130	615	100	1440	5	1	129375009	2710	1.49	0.73	12	0.32	1402.00	2879.00	6530	20230327	-67.92	1943	20230726	7.82	6530	-67.92	20230327	1943	7.82	20230726	21500	-90.26	20230313	1943	7.82	20230726	6.17	N	205470	100	129 억	6475490	N	N	5832	N	N
73	20231120	090906	57	100.00	KSQ150	제약	N	N	N	N	N	2070	10	2	0.49	206778480	100432	5.21	2065	2070	2050	2675	1445	2060	2058.89	5.01	-9924	2160	2110	2080	2030	2000	2095	2015	130	615	100	1440	5	1	129375009	2678	1.48	0.72	12	0.08	1402.00	2879.00	6530	20230327	-68.30	1943	20230726	6.54	6530	-68.30	20230327	1943	6.54	20230726	21500	-90.37	20230313	1943	6.54	20230726	6.17	N	205470	100	129 억	6475490	N	N	5832	N	N
74	20231117	160924	57	100.00	KSQ150	제약	N	N	N	N	N	2060	-60	5	-2.83	3923906450	1892248	112.84	2125	2130	2050	2755	1485	2120	2073.70	5.40	-554631	2186	2152	2126	2092	2066	2140	2080	130	635	100	1480	5	1	129375009	2665	1.47	0.72	12	1.46	1402.00	2879.00	6530	20230327	-68.45	1943	20230726	6.02	6530	-68.45	20230327	1943	6.02	20230726	21500	-90.42	20230313	1943	6.02	20230726	6.26	N	205470	100	129 억	6980816	N	N	5832	N	N
75	20231117	150930	57	100.00	KSQ150	제약	N	N	N	N	N	2055	-65	5	-3.07	3756486690	1811021	107.99	2125	2130	2050	2755	1485	2120	2074.24	5.40	-548095	2186	2152	2126	2092	2066	2140	2080	130	635	100	1480	5	1	129375009	2659	1.47	0.71	12	1.40	1402.00	2879.00	6530	20230327	-68.53	1943	20230726	5.76	6530	-68.53	20230327	1943	5.76	20230726	21500	-90.44	20230313	1943	5.76	20230726	6.26	N	205470	100	129 억	6980816	N	N	1106	N	N
76	20231117	140924	57	100.00	KSQ150	제약	N	N	N	N	N	2065	-55	5	-2.59	3186392160	1533717	91.46	2125	2130	2055	2755	1485	2120	2077.56	5.40	-444237	2186	2152	2126	2092	2066	2140	2080	130	635	100	1480	5	1	129375009	2672	1.47	0.72	12	1.19	1402.00	2879.00	6530	20230327	-68.38	1943	20230726	6.28	6530	-68.38	20230327	1943	6.28	20230726	21500	-90.40	20230313	1943	6.28	20230726	6.26	N	205470	100	129 억	6980816	N	N	1106	N	N
77	20231117	130923	57	100.00	KSQ150	제약	N	N	N	N	N	2070	-50	5	-2.36	2912001185	1400755	83.53	2125	2130	2055	2755	1485	2120	2078.88	5.40	-438508	2186	2152	2126	2092	2066	2140	2080	130	635	100	1480	5	1	129375009	2678	1.48	0.72	12	1.08	1402.00	2879.00	6530	20230327	-68.30	1943	20230726	6.54	6530	-68.30	20230327	1943	6.54	20230726	21500	-90.37	20230313	1943	6.54	20230726	6.26	N	205470	100	129 억	6980816	N	N	1106	N	N
78	20231117	120924	57	100.00	KSQ150	제약	N	N	N	N	N	2065	-55	5	-2.59	2598980115	1248913	74.47	2125	2130	2060	2755	1485	2120	2080.99	5.40	-402209	2186	2152	2126	2092	2066	2140	2080	130	635	100	1480	5	1	129375009	2672	1.47	0.72	12	0.97	1402.00	2879.00	6530	20230327	-68.38	1943	20230726	6.28	6530	-68.38	20230327	1943	6.28	20230726	21500	-90.40	20230313	1943	6.28	20230726	6.26	N	205470	100	129 억	6980816	N	N	1106	N	N
79	20231117	110929	57	100.00	KSQ150	제약	N	N	N	N	N	2060	-60	5	-2.83	2276698695	1092797	65.16	2125	2130	2060	2755	1485	2120	2083.37	5.40	-385903	2186	2152	2126	2092	2066	2140	2080	130	635	100	1480	5	1	129375009	2665	1.47	0.72	12	0.84	1402.00	2879.00	6530	20230327	-68.45	1943	20230726	6.02	6530	-68.45	20230327	1943	6.02	20230726	21500	-90.42	20230313	1943	6.02	20230726	6.26	N	205470	100	129 억	6980816	N	N	1106	N	N
80	20231117	100926	57	100.00	KSQ150	제약	N	N	N	N	N	2075	-45	5	-2.12	1712382295	819872	48.89	2125	2130	2065	2755	1485	2120	2088.60	5.40	-388160	2186	2152	2126	2092	2066	2140	2080	130	635	100	1480	5	1	129375009	2685	1.48	0.72	12	0.63	1402.00	2879.00	6530	20230327	-68.22	1943	20230726	6.79	6530	-68.22	20230327	1943	6.79	20230726	21500	-90.35	20230313	1943	6.79	20230726	6.26	N	205470	100	129 억	6980816	N	N	1106	N	N
81	20231117	090927	57	100.00	KSQ150	제약	N	N	N	N	N	2100	-20	5	-0.94	462798455	219805	13.11	2125	2130	2095	2755	1485	2120	2105.50	5.40	-139689	2186	2152	2126	2092	2066	2140	2080	130	635	100	1480	5	1	129375009	2717	1.50	0.73	12	0.17	1402.00	2879.00	6530	20230327	-67.84	1943	20230726	8.08	6530	-67.84	20230327	1943	8.08	20230726	21500	-90.23	20230313	1943	8.08	20230726	6.26	N	205470	100	129 억	6980816	N	N	1106	N	N
82	20231116	160925	57	100.00	KSQ150	제약	N	N	N	N	N	2130	-5	5	-0.23	3413217500	1603535	65.82	2140	2160	2100	2775	1495	2135	2128.55	5.32	-47999	2178	2156	2128	2106	2078	2167	2117	130	640	100	1490	5	1	129375009	2756	1.52	0.74	12	1.24	1402.00	2879.00	6530	20230327	-67.38	1943	20230726	9.62	6530	-67.38	20230327	1943	9.62	20230726	21500	-90.09	20230313	1943	9.62	20230726	6.24	N	205470	100	129 억	6881013	N	N	7446	N	N
83	20231116	150919	57	100.00	KSQ150	제약	N	N	N	N	N	2135	0	3	0.00	3081358310	1447504	59.42	2140	2160	2100	2775	1495	2135	2128.73	5.32	-48136	2178	2156	2128	2106	2078	2167	2117	130	640	100	1490	5	1	129375009	2762	1.52	0.74	12	1.12	1402.00	2879.00	6530	20230327	-67.30	1943	20230726	9.88	6530	-67.30	20230327	1943	9.88	20230726	21500	-90.07	20230313	1943	9.88	20230726	6.24	N	205470	100	129 억	6881013	N	N	7446	N	N
84	20231116	140856	57	100.00	KSQ150	제약	N	N	N	N	N	2125	-10	5	-0.47	2663679015	1251307	51.36	2140	2160	2100	2775	1495	2135	2128.71	5.32	32306	2178	2156	2128	2106	2078	2167	2117	130	640	100	1490	5	1	129375009	2749	1.52	0.74	12	0.97	1402.00	2879.00	6530	20230327	-67.46	1943	20230726	9.37	6530	-67.46	20230327	1943	9.37	20230726	21500	-90.12	20230313	1943	9.37	20230726	6.24	N	205470	100	129 억	6881013	N	N	7446	N	N
85	20231116	130919	57	100.00	KSQ150	제약	N	N	N	N	N	2135	0	3	0.00	2409356780	1131764	46.46	2140	2160	2100	2775	1495	2135	2128.84	5.32	36244	2178	2156	2128	2106	2078	2167	2117	130	640	100	1490	5	1	129375009	2762	1.52	0.74	12	0.87	1402.00	2879.00	6530	20230327	-67.30	1943	20230726	9.88	6530	-67.30	20230327	1943	9.88	20230726	21500	-90.07	20230313	1943	9.88	20230726	6.24	N	205470	100	129 억	6881013	N	N	7446	N	N
86	20231116	120920	57	100.00	KSQ150	제약	N	N	N	N	N	2150	15	2	0.70	1970563215	926797	38.04	2140	2160	2100	2775	1495	2135	2126.19	5.32	82944	2178	2156	2128	2106	2078	2167	2117	130	640	100	1490	5	1	129375009	2782	1.53	0.75	12	0.72	1402.00	2879.00	6530	20230327	-67.08	1943	20230726	10.65	6530	-67.08	20230327	1943	10.65	20230726	21500	-90.00	20230313	1943	10.65	20230726	6.24	N	205470	100	129 억	6881013	N	N	7446	N	N
87	20231116	110919	57	100.00	KSQ150	제약	N	N	N	N	N	2120	-15	5	-0.70	1481534790	698483	28.67	2140	2145	2100	2775	1495	2135	2121.03	5.32	71463	2178	2156	2128	2106	2078	2167	2117	130	640	100	1490	5	1	129375009	2743	1.51	0.74	12	0.54	1402.00	2879.00	6530	20230327	-67.53	1943	20230726	9.11	6530	-67.53	20230327	1943	9.11	20230726	21500	-90.14	20230313	1943	9.11	20230726	6.24	N	205470	100	129 억	6881013	N	N	7446	N	N
88	20231116	100919	57	100.00	KSQ150	제약	N	N	N	N	N	2125	-10	5	-0.47	525333280	247165	10.15	2140	2145	2115	2775	1495	2135	2125.35	5.32	-22735	2178	2156	2128	2106	2078	2167	2117	130	640	100	1490	5	1	129375009	2749	1.52	0.74	12	0.19	1402.00	2879.00	6530	20230327	-67.46	1943	20230726	9.37	6530	-67.46	20230327	1943	9.37	20230726	21500	-90.12	20230313	1943	9.37	20230726	6.24	N	205470	100	129 억	6881013	N	N	7446	N	N
89	20231116	090924	57	100.00	KSQ150	제약	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	5.32	0	2178	2156	2128	2106	2078	2167	2117	130	640	100	1490	5	1	129375009	2762	1.52	0.74	12	0.00	1402.00	2879.00	6530	20230327	-67.30	1943	20230726	9.88	6530	-67.30	20230327	1943	9.88	20230726	21500	-90.07	20230313	1943	9.88	20230726	6.24	N	205470	100	129 억	6881013	N	N	7446	N	N
90	20231115	160817	57	100.00	KSQ150	제약	N	N	N	N	N	2135	60	2	2.89	5080752180	2388200	140.81	2115	2150	2100	2695	1455	2075	2127.40	4.47	601791	2128	2101	2068	2041	2008	2115	2055	130	620	100	1450	5	1	129375009	2762	1.52	0.74	12	1.85	1402.00	2879.00	6530	20230327	-67.30	1943	20230726	9.88	6530	-67.30	20230327	1943	9.88	20230726	21500	-90.07	20230313	1943	9.88	20230726	6.26	N	205470	100	129 억	5785979	N	N	7446	N	N
91	20231115	150936	57	100.00	KSQ150	제약	N	N	N	N	N	2150	75	2	3.61	4846058155	2278390	134.33	2115	2150	2100	2695	1455	2075	2126.97	4.47	595243	2128	2101	2068	2041	2008	2115	2055	130	620	100	1450	5	1	129375009	2782	1.53	0.75	12	1.76	1402.00	2879.00	6530	20230327	-67.08	1943	20230726	10.65	6530	-67.08	20230327	1943	10.65	20230726	21500	-90.00	20230313	1943	10.65	20230726	6.26	N	205470	100	129 억	5785979	N	N	54080	N	N
92	20231115	140933	57	100.00	KSQ150	제약	N	N	N	N	N	2125	50	2	2.41	4084281670	1922061	113.33	2115	2140	2100	2695	1455	2075	2124.95	4.47	527420	2128	2101	2068	2041	2008	2115	2055	130	620	100	1450	5	1	129375009	2749	1.52	0.74	12	1.49	1402.00	2879.00	6530	20230327	-67.46	1943	20230726	9.37	6530	-67.46	20230327	1943	9.37	20230726	21500	-90.12	20230313	1943	9.37	20230726	6.26	N	205470	100	129 억	5785979	N	N	54080	N	N
93	20231115	130933	57	100.00	KSQ150	제약	N	N	N	N	N	2130	55	2	2.65	3745720265	1763081	103.95	2115	2140	2100	2695	1455	2075	2124.53	4.47	472448	2128	2101	2068	2041	2008	2115	2055	130	620	100	1450	5	1	129375009	2756	1.52	0.74	12	1.36	1402.00	2879.00	6530	20230327	-67.38	1943	20230726	9.62	6530	-67.38	20230327	1943	9.62	20230726	21500	-90.09	20230313	1943	9.62	20230726	6.26	N	205470	100	129 억	5785979	N	N	54080	N	N
94	20231115	120935	57	100.00	KSQ150	제약	N	N	N	N	N	2125	50	2	2.41	3480456290	1638587	96.61	2115	2140	2100	2695	1455	2075	2124.06	4.47	392645	2128	2101	2068	2041	2008	2115	2055	130	620	100	1450	5	1	129375009	2749	1.52	0.74	12	1.27	1402.00	2879.00	6530	20230327	-67.46	1943	20230726	9.37	6530	-67.46	20230327	1943	9.37	20230726	21500	-90.12	20230313	1943	9.37	20230726	6.26	N	205470	100	129 억	5785979	N	N	54080	N	N
95	20231115	110945	57	100.00	KSQ150	제약	N	N	N	N	N	2125	50	2	2.41	3073434675	1447185	85.33	2115	2140	2100	2695	1455	2075	2123.74	4.47	305300	2128	2101	2068	2041	2008	2115	2055	130	620	100	1450	5	1	129375009	2749	1.52	0.74	12	1.12	1402.00	2879.00	6530	20230327	-67.46	1943	20230726	9.37	6530	-67.46	20230327	1943	9.37	20230726	21500	-90.12	20230313	1943	9.37	20230726	6.26	N	205470	100	129 억	5785979	N	N	54080	N	N
96	20231115	100937	57	100.00	KSQ150	제약	N	N	N	N	N	2130	55	2	2.65	2488527155	1171474	69.07	2115	2140	2100	2695	1455	2075	2124.27	4.47	288384	2128	2101	2068	2041	2008	2115	2055	130	620	100	1450	5	1	129375009	2756	1.52	0.74	12	0.91	1402.00	2879.00	6530	20230327	-67.38	1943	20230726	9.62	6530	-67.38	20230327	1943	9.62	20230726	21500	-90.09	20230313	1943	9.62	20230726	6.26	N	205470	100	129 억	5785979	N	N	54080	N	N
97	20231115	090928	57	100.00	KSQ150	제약	N	N	N	N	N	2130	55	2	2.65	1313783040	618781	36.48	2115	2140	2100	2695	1455	2075	2123.19	4.47	220262	2128	2101	2068	2041	2008	2115	2055	130	620	100	1450	5	1	129375009	2756	1.52	0.74	12	0.48	1402.00	2879.00	6530	20230327	-67.38	1943	20230726	9.62	6530	-67.38	20230327	1943	9.62	20230726	21500	-90.09	20230313	1943	9.62	20230726	6.26	N	205470	100	129 억	5785979	N	N	54080	N	N
98	20231114	160915	57	100.00	KSQ150	제약	N	N	N	N	N	2075	30	2	1.47	3381158040	1628895	59.37	2060	2095	2035	2655	1435	2045	2075.74	4.11	439187	2188	2116	2078	2006	1968	2097	1987	130	610	100	1430	5	1	129375009	2685	1.48	0.72	12	1.26	1402.00	2879.00	6530	20230327	-68.22	1943	20230726	6.79	6530	-68.22	20230327	1943	6.79	20230726	21500	-90.35	20230313	1943	6.79	20230726	6.31	N	205470	100	129 억	5322805	N	N	54080	N	N
99	20231114	150920	57	100.00	KSQ150	제약	N	N	N	N	N	2075	30	2	1.47	2919100080	1406083	51.24	2060	2095	2035	2655	1435	2045	2076.05	4.11	372366	2188	2116	2078	2006	1968	2097	1987	130	610	100	1430	5	1	129375009	2685	1.48	0.72	12	1.09	1402.00	2879.00	6530	20230327	-68.22	1943	20230726	6.79	6530	-68.22	20230327	1943	6.79	20230726	21500	-90.35	20230313	1943	6.79	20230726	6.31	N	205470	100	129 억	5322805	N	N	49561	N	N
100	20231114	140918	57	100.00	KSQ150	제약	N	N	N	N	N	2075	30	2	1.47	2611264885	1257174	45.82	2060	2095	2035	2655	1435	2045	2077.09	4.11	340449	2188	2116	2078	2006	1968	2097	1987	130	610	100	1430	5	1	129375009	2685	1.48	0.72	12	0.97	1402.00	2879.00	6530	20230327	-68.22	1943	20230726	6.79	6530	-68.22	20230327	1943	6.79	20230726	21500	-90.35	20230313	1943	6.79	20230726	6.31	N	205470	100	129 억	5322805	N	N	49561	N	N
101	20231114	130920	57	100.00	KSQ150	제약	N	N	N	N	N	2080	35	2	1.71	2414742210	1162510	42.37	2060	2095	2035	2655	1435	2045	2077.18	4.11	334969	2188	2116	2078	2006	1968	2097	1987	130	610	100	1430	5	1	129375009	2691	1.48	0.72	12	0.90	1402.00	2879.00	6530	20230327	-68.15	1943	20230726	7.05	6530	-68.15	20230327	1943	7.05	20230726	21500	-90.33	20230313	1943	7.05	20230726	6.31	N	205470	100	129 억	5322805	N	N	49561	N	N
102	20231114	120921	57	100.00	KSQ150	제약	N	N	N	N	N	2080	35	2	1.71	2119744425	1020450	37.19	2060	2095	2035	2655	1435	2045	2077.26	4.11	292274	2188	2116	2078	2006	1968	2097	1987	130	610	100	1430	5	1	129375009	2691	1.48	0.72	12	0.79	1402.00	2879.00	6530	20230327	-68.15	1943	20230726	7.05	6530	-68.15	20230327	1943	7.05	20230726	21500	-90.33	20230313	1943	7.05	20230726	6.31	N	205470	100	129 억	5322805	N	N	49561	N	N
103	20231114	110931	57	100.00	KSQ150	제약	N	N	N	N	N	2080	35	2	1.71	1933475955	930881	33.93	2060	2095	2035	2655	1435	2045	2077.04	4.11	271635	2188	2116	2078	2006	1968	2097	1987	130	610	100	1430	5	1	129375009	2691	1.48	0.72	12	0.72	1402.00	2879.00	6530	20230327	-68.15	1943	20230726	7.05	6530	-68.15	20230327	1943	7.05	20230726	21500	-90.33	20230313	1943	7.05	20230726	6.31	N	205470	100	129 억	5322805	N	N	49561	N	N
104	20231114	100921	57	100.00	KSQ150	제약	N	N	N	N	N	2080	35	2	1.71	1476629375	711998	25.95	2060	2095	2035	2655	1435	2045	2073.92	4.11	241937	2188	2116	2078	2006	1968	2097	1987	130	610	100	1430	5	1	129375009	2691	1.48	0.72	12	0.55	1402.00	2879.00	6530	20230327	-68.15	1943	20230726	7.05	6530	-68.15	20230327	1943	7.05	20230726	21500	-90.33	20230313	1943	7.05	20230726	6.31	N	205470	100	129 억	5322805	N	N	49561	N	N
105	20231114	090911	57	100.00	KSQ150	제약	N	N	N	N	N	2075	30	2	1.47	702370175	339791	12.38	2060	2090	2035	2655	1435	2045	2067.07	4.11	111165	2188	2116	2078	2006	1968	2097	1987	130	610	100	1430	5	1	129375009	2685	1.48	0.72	12	0.26	1402.00	2879.00	6530	20230327	-68.22	1943	20230726	6.79	6530	-68.22	20230327	1943	6.79	20230726	21500	-90.35	20230313	1943	6.79	20230726	6.31	N	205470	100	129 억	5322805	N	N	49561	N	N
106	20231113	160903	57	100.00	KSQ150	제약	N	N	N	N	N	2045	-55	5	-2.62	5532146500	2651591	64.86	2125	2150	2040	2730	1470	2100	2086.56	4.31	-261469	2316	2207	2146	2037	1976	2177	2007	130	630	100	1470	5	1	129375009	2646	1.46	0.71	12	2.05	1402.00	2879.00	6530	20230327	-68.68	1943	20230726	5.25	6530	-68.68	20230327	1943	5.25	20230726	21500	-90.49	20230313	1943	5.25	20230726	6.26	N	205470	100	129 억	5581363	N	N	49561	N	N
107	20231113	150900	57	100.00	KSQ150	제약	N	N	N	N	N	2045	-55	5	-2.62	5007926575	2395476	58.60	2125	2150	2040	2730	1470	2100	2090.58	4.31	-331275	2316	2207	2146	2037	1976	2177	2007	130	630	100	1470	5	1	129375009	2646	1.46	0.71	12	1.85	1402.00	2879.00	6530	20230327	-68.68	1943	20230726	5.25	6530	-68.68	20230327	1943	5.25	20230726	21500	-90.49	20230313	1943	5.25	20230726	6.26	N	205470	100	129 억	5581363	N	N	1096	N	N
108	20231113	140900	57	100.00	KSQ150	제약	N	N	N	N	N	2060	-40	5	-1.90	4255031095	2028095	49.61	2125	2150	2050	2730	1470	2100	2098.04	4.31	-363670	2316	2207	2146	2037	1976	2177	2007	130	630	100	1470	5	1	129375009	2665	1.47	0.72	12	1.57	1402.00	2879.00	6530	20230327	-68.45	1943	20230726	6.02	6530	-68.45	20230327	1943	6.02	20230726	21500	-90.42	20230313	1943	6.02	20230726	6.26	N	205470	100	129 억	5581363	N	N	1096	N	N
109	20231113	130858	57	100.00	KSQ150	제약	N	N	N	N	N	2070	-30	5	-1.43	3688515305	1753063	42.88	2125	2150	2065	2730	1470	2100	2104.04	4.31	-362047	2316	2207	2146	2037	1976	2177	2007	130	630	100	1470	5	1	129375009	2678	1.48	0.72	12	1.36	1402.00	2879.00	6530	20230327	-68.30	1943	20230726	6.54	6530	-68.30	20230327	1943	6.54	20230726	21500	-90.37	20230313	1943	6.54	20230726	6.26	N	205470	100	129 억	5581363	N	N	1096	N	N
110	20231113	120901	57	100.00	KSQ150	제약	N	N	N	N	N	2080	-20	5	-0.95	3325002235	1577901	38.60	2125	2150	2075	2730	1470	2100	2107.23	4.31	-342601	2316	2207	2146	2037	1976	2177	2007	130	630	100	1470	5	1	129375009	2691	1.48	0.72	12	1.22	1402.00	2879.00	6530	20230327	-68.15	1943	20230726	7.05	6530	-68.15	20230327	1943	7.05	20230726	21500	-90.33	20230313	1943	7.05	20230726	6.26	N	205470	100	129 억	5581363	N	N	1096	N	N
111	20231113	110857	57	100.00	KSQ150	제약	N	N	N	N	N	2095	-5	5	-0.24	2767313205	1310815	32.06	2125	2150	2085	2730	1470	2100	2111.14	4.31	-322076	2316	2207	2146	2037	1976	2177	2007	130	630	100	1470	5	1	129375009	2710	1.49	0.73	12	1.01	1402.00	2879.00	6530	20230327	-67.92	1943	20230726	7.82	6530	-67.92	20230327	1943	7.82	20230726	21500	-90.26	20230313	1943	7.82	20230726	6.26	N	205470	100	129 억	5581363	N	N	1096	N	N
112	20231113	100855	57	100.00	KSQ150	제약	N	N	N	N	N	2095	-5	5	-0.24	1613784095	761854	18.64	2125	2150	2085	2730	1470	2100	2118.23	4.31	-77408	2316	2207	2146	2037	1976	2177	2007	130	630	100	1470	5	1	129375009	2710	1.49	0.73	12	0.59	1402.00	2879.00	6530	20230327	-67.92	1943	20230726	7.82	6530	-67.92	20230327	1943	7.82	20230726	21500	-90.26	20230313	1943	7.82	20230726	6.26	N	205470	100	129 억	5581363	N	N	1096	N	N
113	20231113	090902	57	100.00	KSQ150	제약	N	N	N	N	N	2135	35	2	1.67	543602040	255030	6.24	2125	2150	2125	2730	1470	2100	2131.52	4.31	49512	2316	2207	2146	2037	1976	2177	2007	130	630	100	1470	5	1	129375009	2762	1.52	0.74	12	0.20	1402.00	2879.00	6530	20230327	-67.30	1943	20230726	9.88	6530	-67.30	20230327	1943	9.88	20230726	21500	-90.07	20230313	1943	9.88	20230726	6.26	N	205470	100	129 억	5581363	N	N	1096	N	N
114	20231110	160914	57	100.00	KSQ150	제약	N	N	N	N	N	2100	-170	5	-7.49	8534312835	3958136	29.32	2250	2255	2085	2950	1590	2270	2156.38	4.37	-74496	2493	2381	2283	2171	2073	2437	2227	130	680	100	1580	5	1	129375009	2717	1.50	0.73	12	3.06	1402.00	2879.00	6530	20230327	-67.84	1943	20230726	8.08	6530	-67.84	20230327	1943	8.08	20230726	21500	-90.23	20230313	1943	8.08	20230726	6.38	N	205470	100	129 억	5657079	N	N	1096	N	N
115	20231110	150916	57	100.00	KSQ150	제약	N	N	N	N	N	2110	-160	5	-7.05	8108407675	3755741	27.82	2250	2255	2085	2950	1590	2270	2158.90	4.37	-81301	2493	2381	2283	2171	2073	2437	2227	130	680	100	1580	5	1	129375009	2730	1.50	0.73	12	2.90	1402.00	2879.00	6530	20230327	-67.69	1943	20230726	8.59	6530	-67.69	20230327	1943	8.59	20230726	21500	-90.19	20230313	1943	8.59	20230726	6.38	N	205470	100	129 억	5657079	N	N	788	N	N
116	20231110	140906	57	100.00	KSQ150	제약	N	N	N	N	N	2120	-150	5	-6.61	6277652530	2886754	21.39	2250	2255	2115	2950	1590	2270	2174.60	4.37	-192154	2493	2381	2283	2171	2073	2437	2227	130	680	100	1580	5	1	129375009	2743	1.51	0.74	12	2.23	1402.00	2879.00	6530	20230327	-67.53	1943	20230726	9.11	6530	-67.53	20230327	1943	9.11	20230726	21500	-90.14	20230313	1943	9.11	20230726	6.38	N	205470	100	129 억	5657079	N	N	788	N	N
117	20231110	130906	57	100.00	KSQ150	제약	N	N	N	N	N	2160	-110	5	-4.85	4812660050	2201451	16.31	2250	2255	2145	2950	1590	2270	2186.08	4.37	-129588	2493	2381	2283	2171	2073	2437	2227	130	680	100	1580	5	1	129375009	2795	1.54	0.75	12	1.70	1402.00	2879.00	6530	20230327	-66.92	1943	20230726	11.17	6530	-66.92	20230327	1943	11.17	20230726	21500	-89.95	20230313	1943	11.17	20230726	6.38	N	205470	100	129 억	5657079	N	N	788	N	N
118	20231110	120912	57	100.00	KSQ150	제약	N	N	N	N	N	2175	-95	5	-4.19	4227337325	1931031	14.31	2250	2255	2145	2950	1590	2270	2189.11	4.37	-70109	2493	2381	2283	2171	2073	2437	2227	130	680	100	1580	5	1	129375009	2814	1.55	0.76	12	1.49	1402.00	2879.00	6530	20230327	-66.69	1943	20230726	11.94	6530	-66.69	20230327	1943	11.94	20230726	21500	-89.88	20230313	1943	11.94	20230726	6.38	N	205470	100	129 억	5657079	N	N	788	N	N
119	20231110	110856	57	100.00	KSQ150	제약	N	N	N	N	N	2185	-85	5	-3.74	3840471250	1753278	12.99	2250	2255	2145	2950	1590	2270	2190.39	4.37	-45204	2493	2381	2283	2171	2073	2437	2227	130	680	100	1580	5	1	129375009	2827	1.56	0.76	12	1.36	1402.00	2879.00	6530	20230327	-66.54	1943	20230726	12.45	6530	-66.54	20230327	1943	12.45	20230726	21500	-89.84	20230313	1943	12.45	20230726	6.38	N	205470	100	129 억	5657079	N	N	788	N	N
120	20231110	100906	57	100.00	KSQ150	제약	N	N	N	N	N	2175	-95	5	-4.19	3150848510	1435981	10.64	2250	2255	2145	2950	1590	2270	2194.15	4.37	-112640	2493	2381	2283	2171	2073	2437	2227	130	680	100	1580	5	1	129375009	2814	1.55	0.76	12	1.11	1402.00	2879.00	6530	20230327	-66.69	1943	20230726	11.94	6530	-66.69	20230327	1943	11.94	20230726	21500	-89.88	20230313	1943	11.94	20230726	6.38	N	205470	100	129 억	5657079	N	N	788	N	N
121	20231110	090851	57	100.00	KSQ150	제약	N	N	N	N	N	2215	-55	5	-2.42	890231560	399317	2.96	2250	2255	2205	2950	1590	2270	2229.25	4.37	-112354	2493	2381	2283	2171	2073	2437	2227	130	680	100	1580	5	1	129375009	2866	1.58	0.77	12	0.31	1402.00	2879.00	6530	20230327	-66.08	1943	20230726	14.00	6530	-66.08	20230327	1943	14.00	20230726	21500	-89.70	20230313	1943	14.00	20230726	6.38	N	205470	100	129 억	5657079	N	N	788	N	N
122	20231109	160845	57	100.00	KSQ150	제약	N	N	N	N	N	2270	40	2	1.79	30941773470	13329443	530.12	2190	2395	2185	2895	1565	2230	2321.43	4.99	-410661	2323	2276	2248	2201	2173	2262	2187	130	665	100	1560	5	1	129375009	2937	1.62	0.79	12	10.30	1402.00	2879.00	6530	20230327	-65.24	1943	20230726	16.83	6530	-65.24	20230327	1943	16.83	20230726	21500	-89.44	20230313	1943	16.83	20230726	6.29	N	205470	100	129 억	6461305	N	N	788	N	N
123	20231109	150843	57	100.00	KSQ150	제약	N	N	N	N	N	2260	30	2	1.35	30132945385	12971662	515.89	2190	2395	2185	2895	1565	2230	2323.01	4.99	-393019	2323	2276	2248	2201	2173	2262	2187	130	665	100	1560	5	1	129375009	2924	1.61	0.78	12	10.03	1402.00	2879.00	6530	20230327	-65.39	1943	20230726	16.31	6530	-65.39	20230327	1943	16.31	20230726	21500	-89.49	20230313	1943	16.31	20230726	6.29	N	205470	100	129 억	6461305	N	N	12253	N	N
124	20231109	140841	57	100.00	KSQ150	제약	N	N	N	N	N	2255	25	2	1.12	28356758880	12189429	484.78	2190	2395	2185	2895	1565	2230	2326.37	4.99	-463755	2323	2276	2248	2201	2173	2262	2187	130	665	100	1560	5	1	129375009	2917	1.61	0.78	12	9.42	1402.00	2879.00	6530	20230327	-65.47	1943	20230726	16.06	6530	-65.47	20230327	1943	16.06	20230726	21500	-89.51	20230313	1943	16.06	20230726	6.29	N	205470	100	129 억	6461305	N	N	12253	N	N
125	20231109	130844	57	100.00	KSQ150	제약	N	N	N	N	N	2295	65	2	2.91	26054563245	11176809	444.51	2190	2395	2185	2895	1565	2230	2331.16	4.99	-449669	2323	2276	2248	2201	2173	2262	2187	130	665	100	1560	5	1	129375009	2969	1.64	0.80	12	8.64	1402.00	2879.00	6530	20230327	-64.85	1943	20230726	18.12	6530	-64.85	20230327	1943	18.12	20230726	21500	-89.33	20230313	1943	18.12	20230726	6.29	N	205470	100	129 억	6461305	N	N	12253	N	N
126	20231109	120848	57	100.00	KSQ150	제약	N	N	N	N	N	2350	120	2	5.38	24462464710	10491635	417.26	2190	2395	2185	2895	1565	2230	2331.65	4.99	-411328	2323	2276	2248	2201	2173	2262	2187	130	665	100	1560	5	1	129375009	3040	1.68	0.82	12	8.11	1402.00	2879.00	6530	20230327	-64.01	1943	20230726	20.95	6530	-64.01	20230327	1943	20.95	20230726	21500	-89.07	20230313	1943	20.95	20230726	6.29	N	205470	100	129 억	6461305	N	N	12253	N	N
127	20231109	110844	57	100.00	KSQ150	제약	N	N	N	N	N	2325	95	2	4.26	22598063010	9694129	385.54	2190	2395	2185	2895	1565	2230	2331.15	4.99	-511533	2323	2276	2248	2201	2173	2262	2187	130	665	100	1560	5	1	129375009	3008	1.66	0.81	12	7.49	1402.00	2879.00	6530	20230327	-64.40	1943	20230726	19.66	6530	-64.40	20230327	1943	19.66	20230726	21500	-89.19	20230313	1943	19.66	20230726	6.29	N	205470	100	129 억	6461305	N	N	12253	N	N
128	20231109	100839	57	100.00	KSQ150	제약	N	N	N	N	N	2325	95	2	4.26	19112006375	8184372	325.50	2190	2395	2185	2895	1565	2230	2335.23	4.99	-443452	2323	2276	2248	2201	2173	2262	2187	130	665	100	1560	5	1	129375009	3008	1.66	0.81	12	6.33	1402.00	2879.00	6530	20230327	-64.40	1943	20230726	19.66	6530	-64.40	20230327	1943	19.66	20230726	21500	-89.19	20230313	1943	19.66	20230726	6.29	N	205470	100	129 억	6461305	N	N	12253	N	N
129	20231109	090846	57	100.00	KSQ150	제약	N	N	N	N	N	2345	115	2	5.16	6750856280	2943459	117.06	2190	2360	2185	2895	1565	2230	2293.59	4.99	148326	2323	2276	2248	2201	2173	2262	2187	130	665	100	1560	5	1	129375009	3034	1.67	0.81	12	2.28	1402.00	2879.00	6530	20230327	-64.09	1943	20230726	20.69	6530	-64.09	20230327	1943	20.69	20230726	21500	-89.09	20230313	1943	20.69	20230726	6.29	N	205470	100	129 억	6461305	N	N	12253	N	N
130	20231108	160837	57	100.00	KSQ150	제약	N	N	N	N	N	2230	-10	5	-0.45	5382742470	2385326	49.69	2240	2295	2220	2910	1570	2240	2256.73	4.53	447447	2443	2341	2278	2176	2113	2310	2145	130	670	100	1560	5	1	129375009	2885	1.59	0.77	12	1.84	1402.00	2879.00	6530	20230327	-65.85	1943	20230726	14.77	6530	-65.85	20230327	1943	14.77	20230726	21500	-89.63	20230313	1943	14.77	20230726	6.17	N	205470	100	129 억	5866576	N	N	12253	N	N
131	20231108	150842	57	100.00	KSQ150	제약	N	N	N	N	N	2230	-10	5	-0.45	4640288195	2052827	42.76	2240	2295	2220	2910	1570	2240	2260.44	4.53	290573	2443	2341	2278	2176	2113	2310	2145	130	670	100	1560	5	1	129375009	2885	1.59	0.77	12	1.59	1402.00	2879.00	6530	20230327	-65.85	1943	20230726	14.77	6530	-65.85	20230327	1943	14.77	20230726	21500	-89.63	20230313	1943	14.77	20230726	6.17	N	205470	100	129 억	5866576	N	N	57301	N	N
132	20231108	140837	57	100.00	KSQ150	제약	N	N	N	N	N	2250	10	2	0.45	3769152755	1662973	34.64	2240	2295	2235	2910	1570	2240	2266.51	4.53	224548	2443	2341	2278	2176	2113	2310	2145	130	670	100	1560	5	1	129375009	2911	1.60	0.78	12	1.29	1402.00	2879.00	6530	20230327	-65.54	1943	20230726	15.80	6530	-65.54	20230327	1943	15.80	20230726	21500	-89.53	20230313	1943	15.80	20230726	6.17	N	205470	100	129 억	5866576	N	N	57301	N	N
133	20231108	130835	57	100.00	KSQ150	제약	N	N	N	N	N	2275	35	2	1.56	3411923020	1505100	31.35	2240	2295	2235	2910	1570	2240	2266.91	4.53	216577	2443	2341	2278	2176	2113	2310	2145	130	670	100	1560	5	1	129375009	2943	1.62	0.79	12	1.16	1402.00	2879.00	6530	20230327	-65.16	1943	20230726	17.09	6530	-65.16	20230327	1943	17.09	20230726	21500	-89.42	20230313	1943	17.09	20230726	6.17	N	205470	100	129 억	5866576	N	N	57301	N	N
134	20231108	120831	57	100.00	KSQ150	제약	N	N	N	N	N	2270	30	2	1.34	3180746495	1403102	29.23	2240	2295	2235	2910	1570	2240	2266.94	4.53	225356	2443	2341	2278	2176	2113	2310	2145	130	670	100	1560	5	1	129375009	2937	1.62	0.79	12	1.08	1402.00	2879.00	6530	20230327	-65.24	1943	20230726	16.83	6530	-65.24	20230327	1943	16.83	20230726	21500	-89.44	20230313	1943	16.83	20230726	6.17	N	205470	100	129 억	5866576	N	N	57301	N	N
135	20231108	110839	57	100.00	KSQ150	제약	N	N	N	N	N	2265	25	2	1.12	2363302625	1044824	21.76	2240	2290	2235	2910	1570	2240	2261.91	4.53	230447	2443	2341	2278	2176	2113	2310	2145	130	670	100	1560	5	1	129375009	2930	1.62	0.79	12	0.81	1402.00	2879.00	6530	20230327	-65.31	1943	20230726	16.57	6530	-65.31	20230327	1943	16.57	20230726	21500	-89.47	20230313	1943	16.57	20230726	6.17	N	205470	100	129 억	5866576	N	N	57301	N	N
136	20231108	100838	57	100.00	KSQ150	제약	N	N	N	N	N	2250	10	2	0.45	1698080960	749962	15.62	2240	2290	2235	2910	1570	2240	2264.22	4.53	119944	2443	2341	2278	2176	2113	2310	2145	130	670	100	1560	5	1	129375009	2911	1.60	0.78	12	0.58	1402.00	2879.00	6530	20230327	-65.54	1943	20230726	15.80	6530	-65.54	20230327	1943	15.80	20230726	21500	-89.53	20230313	1943	15.80	20230726	6.17	N	205470	100	129 억	5866576	N	N	57301	N	N
137	20231108	090834	57	100.00	KSQ150	제약	N	N	N	N	N	2280	40	2	1.79	532734130	234883	4.89	2240	2290	2235	2910	1570	2240	2268.08	4.53	54159	2443	2341	2278	2176	2113	2310	2145	130	670	100	1560	5	1	129375009	2950	1.63	0.79	12	0.18	1402.00	2879.00	6530	20230327	-65.08	1943	20230726	17.34	6530	-65.08	20230327	1943	17.34	20230726	21500	-89.40	20230313	1943	17.34	20230726	6.17	N	205470	100	129 억	5866576	N	N	57301	N	N
138	20231107	160837	57	100.00	KSQ150	제약	N	N	N	N	N	2240	-140	5	-5.88	10873369675	4738520	16.14	2380	2380	2215	3090	1670	2380	2294.28	4.74	48163	2733	2556	2363	2186	1993	2645	2275	130	710	100	1660	5	1	129375009	2898	1.60	0.78	12	3.66	1402.00	2879.00	6530	20230327	-65.70	1943	20230726	15.29	6530	-65.70	20230327	1943	15.29	20230726	21500	-89.58	20230313	1943	15.29	20230726	6.30	N	205470	100	129 억	6132325	N	N	57301	N	N
139	20231107	150838	57	100.00	KSQ150	제약	N	N	N	N	N	2245	-135	5	-5.67	10325648315	4494536	15.31	2380	2380	2215	3090	1670	2380	2296.81	4.74	43069	2733	2556	2363	2186	1993	2645	2275	130	710	100	1660	5	1	129375009	2904	1.60	0.78	12	3.47	1402.00	2879.00	6530	20230327	-65.62	1943	20230726	15.54	6530	-65.62	20230327	1943	15.54	20230726	21500	-89.56	20230313	1943	15.54	20230726	6.30	N	205470	100	129 억	6132325	N	N	134914	N	N
140	20231107	140842	57	100.00	KSQ150	제약	N	N	N	N	N	2245	-135	5	-5.67	9489164035	4120910	14.03	2380	2380	2215	3090	1670	2380	2302.11	4.74	137563	2733	2556	2363	2186	1993	2645	2275	130	710	100	1660	5	1	129375009	2904	1.60	0.78	12	3.19	1402.00	2879.00	6530	20230327	-65.62	1943	20230726	15.54	6530	-65.62	20230327	1943	15.54	20230726	21500	-89.56	20230313	1943	15.54	20230726	6.30	N	205470	100	129 억	6132325	N	N	134914	N	N
141	20231107	130839	57	100.00	KSQ150	제약	N	N	N	N	N	2235	-145	5	-6.09	8895100670	3855301	13.13	2380	2380	2215	3090	1670	2380	2306.66	4.74	146035	2733	2556	2363	2186	1993	2645	2275	130	710	100	1660	5	1	129375009	2892	1.59	0.78	12	2.98	1402.00	2879.00	6530	20230327	-65.77	1943	20230726	15.03	6530	-65.77	20230327	1943	15.03	20230726	21500	-89.60	20230313	1943	15.03	20230726	6.30	N	205470	100	129 억	6132325	N	N	134914	N	N
142	20231107	120835	57	100.00	KSQ150	제약	N	N	N	N	N	2230	-150	5	-6.30	8069641290	3486658	11.87	2380	2380	2230	3090	1670	2380	2313.85	4.74	138474	2733	2556	2363	2186	1993	2645	2275	130	710	100	1660	5	1	129375009	2885	1.59	0.77	12	2.70	1402.00	2879.00	6530	20230327	-65.85	1943	20230726	14.77	6530	-65.85	20230327	1943	14.77	20230726	21500	-89.63	20230313	1943	14.77	20230726	6.30	N	205470	100	129 억	6132325	N	N	134914	N	N
143	20231107	110835	57	100.00	KSQ150	제약	N	N	N	N	N	2280	-100	5	-4.20	6632170115	2850212	9.71	2380	2380	2275	3090	1670	2380	2326.33	4.74	85696	2733	2556	2363	2186	1993	2645	2275	130	710	100	1660	5	1	129375009	2950	1.63	0.79	12	2.20	1402.00	2879.00	6530	20230327	-65.08	1943	20230726	17.34	6530	-65.08	20230327	1943	17.34	20230726	21500	-89.40	20230313	1943	17.34	20230726	6.30	N	205470	100	129 억	6132325	N	N	134914	N	N
144	20231107	100846	57	100.00	KSQ150	제약	N	N	N	N	N	2310	-70	5	-2.94	5282848810	2263986	7.71	2380	2380	2290	3090	1670	2380	2332.79	4.74	14023	2733	2556	2363	2186	1993	2645	2275	130	710	100	1660	5	1	129375009	2989	1.65	0.80	12	1.75	1402.00	2879.00	6530	20230327	-64.62	1943	20230726	18.89	6530	-64.62	20230327	1943	18.89	20230726	21500	-89.26	20230313	1943	18.89	20230726	6.30	N	205470	100	129 억	6132325	N	N	134914	N	N
145	20231107	090824	57	100.00	KSQ150	제약	N	N	N	N	N	2320	-60	5	-2.52	2280422125	975089	3.32	2380	2380	2290	3090	1670	2380	2337.34	4.74	-80189	2733	2556	2363	2186	1993	2645	2275	130	710	100	1660	5	1	129375009	3002	1.65	0.81	12	0.75	1402.00	2879.00	6530	20230327	-64.47	1943	20230726	19.40	6530	-64.47	20230327	1943	19.40	20230726	21500	-89.21	20230313	1943	19.40	20230726	6.30	N	205470	100	129 억	6132325	N	N	134914	N	N
146	20231106	160817	57	100.00	KSQ150	제약	N	N	N	N	N	2380	270	2	12.80	70272921265	29215724	1394.18	2310	2540	2170	2740	1480	2110	2405.33	5.16	-171056	2176	2142	2101	2067	2026	2160	2085	130	630	100	1470	5	1	129375009	3079	1.70	0.83	12	22.58	1402.00	2879.00	6530	20230327	-63.55	1943	20230726	22.49	6530	-63.55	20230327	1943	22.49	20230726	21500	-88.93	20230313	1943	22.49	20230726	6.32	Y	205470	100	129 억	6677801	N	N	134890	N	N
147	20231106	150821	57	100.00	KSQ150	제약	N	N	N	N	N	2380	270	2	12.80	68831081400	28610358	1365.29	2310	2540	2170	2740	1480	2110	2405.81	5.16	-279259	2176	2142	2101	2067	2026	2160	2085	130	630	100	1470	5	1	129375009	3079	1.70	0.83	12	22.11	1402.00	2879.00	6530	20230327	-63.55	1943	20230726	22.49	6530	-63.55	20230327	1943	22.49	20230726	21500	-88.93	20230313	1943	22.49	20230726	6.32	Y	205470	100	129 억	6677801	N	N	77453	N	N
148	20231106	140818	57	100.00	KSQ150	제약	N	N	N	N	N	2385	275	2	13.03	66135664050	27473791	1311.05	2310	2540	2170	2740	1480	2110	2407.23	5.16	-351802	2176	2142	2101	2067	2026	2160	2085	130	630	100	1470	5	1	129375009	3086	1.70	0.83	12	21.24	1402.00	2879.00	6530	20230327	-63.48	1943	20230726	22.75	6530	-63.48	20230327	1943	22.75	20230726	21500	-88.91	20230313	1943	22.75	20230726	6.32	Y	205470	100	129 억	6677801	N	N	77453	N	N
149	20231106	130825	57	100.00	KSQ150	제약	N	N	N	N	N	2405	295	2	13.98	64286739925	26701867	1274.22	2310	2540	2170	2740	1480	2110	2407.57	5.16	-278835	2176	2142	2101	2067	2026	2160	2085	130	630	100	1470	5	1	129375009	3111	1.72	0.84	12	20.64	1402.00	2879.00	6530	20230327	-63.17	1943	20230726	23.78	6530	-63.17	20230327	1943	23.78	20230726	21500	-88.81	20230313	1943	23.78	20230726	6.32	Y	205470	100	129 억	6677801	N	N	77453	N	N
150	20231106	120822	57	100.00	KSQ150	제약	N	N	N	N	N	2400	290	2	13.74	60851058655	25271493	1205.96	2310	2540	2170	2740	1480	2110	2407.89	5.16	-414797	2176	2142	2101	2067	2026	2160	2085	130	630	100	1470	5	1	129375009	3105	1.71	0.83	12	19.53	1402.00	2879.00	6530	20230327	-63.25	1943	20230726	23.52	6530	-63.25	20230327	1943	23.52	20230726	21500	-88.84	20230313	1943	23.52	20230726	6.32	Y	205470	100	129 억	6677801	N	N	77453	N	N
151	20231106	110821	57	100.00	KSQ150	제약	N	N	N	N	N	2485	375	2	17.77	55843457190	23220930	1108.11	2310	2540	2170	2740	1480	2110	2404.88	5.16	-550383	2176	2142	2101	2067	2026	2160	2085	130	630	100	1470	5	1	129375009	3215	1.77	0.86	12	17.95	1402.00	2879.00	6530	20230327	-61.94	1943	20230726	27.90	6530	-61.94	20230327	1943	27.90	20230726	21500	-88.44	20230313	1943	27.90	20230726	6.32	Y	205470	100	129 억	6677801	N	N	77453	N	N
152	20231106	100757	57	100.00	KSQ150	제약	N	N	N	N	N	2380	270	2	12.80	40067266810	16769849	800.26	2310	2540	2170	2740	1480	2110	2389.24	5.16	-927762	2176	2142	2101	2067	2026	2160	2085	130	630	100	1470	5	1	129375009	3079	1.70	0.83	12	12.96	1402.00	2879.00	6530	20230327	-63.55	1943	20230726	22.49	6530	-63.55	20230327	1943	22.49	20230726	21500	-88.93	20230313	1943	22.49	20230726	6.32	Y	205470	100	129 억	6677801	N	N	77453	N	N
153	20231106	090821	57	100.00	KSQ150	제약	N	N	N	N	N	2220	110	2	5.21	2973602120	1312541	62.63	2310	2310	2210	2740	1480	2110	2265.53	5.16	-276825	2176	2142	2101	2067	2026	2160	2085	130	630	100	1470	5	1	129375009	2872	1.58	0.77	12	1.01	1402.00	2879.00	6530	20230327	-66.00	1943	20230726	14.26	6530	-66.00	20230327	1943	14.26	20230726	21500	-89.67	20230313	1943	14.26	20230726	6.32	Y	205470	100	129 억	6677801	N	N	77453	N	N
154	20231103	160811	57	100.00	KSQ150	제약	N	N	N	N	N	2110	30	2	1.44	4327795040	2058317	93.07	2085	2135	2060	2700	1460	2080	2102.57	4.74	538940	2140	2110	2070	2040	2000	2125	2055	130	620	100	1450	5	1	129375009	2730	1.50	0.73	12	1.59	1402.00	2879.00	6530	20230327	-67.69	1943	20230726	8.59	6530	-67.69	20230327	1943	8.59	20230726	21500	-90.19	20230313	1943	8.59	20230726	6.36	Y	205470	100	129 억	6133488	N	N	77453	N	N
155	20231103	150808	57	100.00	KSQ150	제약	N	N	N	N	N	2115	35	2	1.68	4098417175	1949662	88.16	2085	2135	2060	2700	1460	2080	2102.12	4.74	494706	2140	2110	2070	2040	2000	2125	2055	130	620	100	1450	5	1	129375009	2736	1.51	0.73	12	1.51	1402.00	2879.00	6530	20230327	-67.61	1943	20230726	8.85	6530	-67.61	20230327	1943	8.85	20230726	21500	-90.16	20230313	1943	8.85	20230726	6.36	Y	205470	100	129 억	6133488	N	N	36009	N	N
156	20231103	140807	57	100.00	KSQ150	제약	N	N	N	N	N	2120	40	2	1.92	3724949070	1772907	80.17	2085	2135	2060	2700	1460	2080	2101.04	4.74	485640	2140	2110	2070	2040	2000	2125	2055	130	620	100	1450	5	1	129375009	2743	1.51	0.74	12	1.37	1402.00	2879.00	6530	20230327	-67.53	1943	20230726	9.11	6530	-67.53	20230327	1943	9.11	20230726	21500	-90.14	20230313	1943	9.11	20230726	6.36	Y	205470	100	129 억	6133488	N	N	36009	N	N
157	20231103	130808	57	100.00	KSQ150	제약	N	N	N	N	N	2105	25	2	1.20	3392451740	1615394	73.04	2085	2135	2060	2700	1460	2080	2100.08	4.74	437095	2140	2110	2070	2040	2000	2125	2055	130	620	100	1450	5	1	129375009	2723	1.50	0.73	12	1.25	1402.00	2879.00	6530	20230327	-67.76	1943	20230726	8.34	6530	-67.76	20230327	1943	8.34	20230726	21500	-90.21	20230313	1943	8.34	20230726	6.36	Y	205470	100	129 억	6133488	N	N	36009	N	N
158	20231103	120806	57	100.00	KSQ150	제약	N	N	N	N	N	2120	40	2	1.92	3002469635	1430863	64.70	2085	2135	2060	2700	1460	2080	2098.36	4.74	397126	2140	2110	2070	2040	2000	2125	2055	130	620	100	1450	5	1	129375009	2743	1.51	0.74	12	1.11	1402.00	2879.00	6530	20230327	-67.53	1943	20230726	9.11	6530	-67.53	20230327	1943	9.11	20230726	21500	-90.14	20230313	1943	9.11	20230726	6.36	Y	205470	100	129 억	6133488	N	N	36009	N	N
159	20231103	110815	57	100.00	KSQ150	제약	N	N	N	N	N	2100	20	2	0.96	2108066815	1008168	45.59	2085	2125	2060	2700	1460	2080	2090.99	4.74	236517	2140	2110	2070	2040	2000	2125	2055	130	620	100	1450	5	1	129375009	2717	1.50	0.73	12	0.78	1402.00	2879.00	6530	20230327	-67.84	1943	20230726	8.08	6530	-67.84	20230327	1943	8.08	20230726	21500	-90.23	20230313	1943	8.08	20230726	6.36	Y	205470	100	129 억	6133488	N	N	36009	N	N
160	20231103	100757	57	100.00	KSQ150	제약	N	N	N	N	N	2095	15	2	0.72	1207679685	579163	26.19	2085	2100	2060	2700	1460	2080	2085.22	4.74	161827	2140	2110	2070	2040	2000	2125	2055	130	620	100	1450	5	1	129375009	2710	1.49	0.73	12	0.45	1402.00	2879.00	6530	20230327	-67.92	1943	20230726	7.82	6530	-67.92	20230327	1943	7.82	20230726	21500	-90.26	20230313	1943	7.82	20230726	6.36	Y	205470	100	129 억	6133488	N	N	36009	N	N
161	20231103	090802	57	100.00	KSQ150	제약	N	N	N	N	N	2065	-15	5	-0.72	362441780	174136	7.87	2085	2100	2060	2700	1460	2080	2081.37	4.74	-29636	2140	2110	2070	2040	2000	2125	2055	130	620	100	1450	5	1	129375009	2672	1.47	0.72	12	0.13	1402.00	2879.00	6530	20230327	-68.38	1943	20230726	6.28	6530	-68.38	20230327	1943	6.28	20230726	21500	-90.40	20230313	1943	6.28	20230726	6.36	Y	205470	100	129 억	6133488	N	N	36009	N	N
162	20231102	160803	57	100.00	KSQ150	제약	N	N	N	N	N	2080	80	2	4.00	4508052935	2182285	145.59	2030	2100	2030	2600	1400	2000	2065.67	4.28	612979	2088	2044	2021	1977	1954	2032	1965	130	600	100	1400	5	1	129375009	2691	1.48	0.72	12	1.69	1402.00	2879.00	6530	20230327	-68.15	1943	20230726	7.05	6530	-68.15	20230327	1943	7.05	20230726	21500	-90.33	20230313	1943	7.05	20230726	6.28	Y	205470	100	129 억	5536228	N	N	36009	N	N
163	20231102	150812	57	100.00	KSQ150	제약	N	N	N	N	N	2080	80	2	4.00	4217520110	2042917	136.29	2030	2100	2030	2600	1400	2000	2064.46	4.28	582125	2088	2044	2021	1977	1954	2032	1965	130	600	100	1400	5	1	129375009	2691	1.48	0.72	12	1.58	1402.00	2879.00	6530	20230327	-68.15	1943	20230726	7.05	6530	-68.15	20230327	1943	7.05	20230726	21500	-90.33	20230313	1943	7.05	20230726	6.28	Y	205470	100	129 억	5536228	N	N	89849	N	N
164	20231102	140757	57	100.00	KSQ150	제약	N	N	N	N	N	2070	70	2	3.50	3806139525	1844803	123.07	2030	2100	2030	2600	1400	2000	2063.17	4.28	539143	2088	2044	2021	1977	1954	2032	1965	130	600	100	1400	5	1	129375009	2678	1.48	0.72	12	1.43	1402.00	2879.00	6530	20230327	-68.30	1943	20230726	6.54	6530	-68.30	20230327	1943	6.54	20230726	21500	-90.37	20230313	1943	6.54	20230726	6.28	Y	205470	100	129 억	5536228	N	N	89849	N	N
165	20231102	130802	57	100.00	KSQ150	제약	N	N	N	N	N	2085	85	2	4.25	3591612580	1741407	116.18	2030	2100	2030	2600	1400	2000	2062.48	4.28	516217	2088	2044	2021	1977	1954	2032	1965	130	600	100	1400	5	1	129375009	2697	1.49	0.72	12	1.35	1402.00	2879.00	6530	20230327	-68.07	1943	20230726	7.31	6530	-68.07	20230327	1943	7.31	20230726	21500	-90.30	20230313	1943	7.31	20230726	6.28	Y	205470	100	129 억	5536228	N	N	89849	N	N
166	20231102	120759	57	100.00	KSQ150	제약	N	N	N	N	N	2080	80	2	4.00	3285755215	1594344	106.37	2030	2100	2030	2600	1400	2000	2060.88	4.28	451198	2088	2044	2021	1977	1954	2032	1965	130	600	100	1400	5	1	129375009	2691	1.48	0.72	12	1.23	1402.00	2879.00	6530	20230327	-68.15	1943	20230726	7.05	6530	-68.15	20230327	1943	7.05	20230726	21500	-90.33	20230313	1943	7.05	20230726	6.28	Y	205470	100	129 억	5536228	N	N	89849	N	N
167	20231102	110758	57	100.00	KSQ150	제약	N	N	N	N	N	2070	70	2	3.50	2902696945	1409596	94.04	2030	2100	2030	2600	1400	2000	2059.24	4.28	402610	2088	2044	2021	1977	1954	2032	1965	130	600	100	1400	5	1	129375009	2678	1.48	0.72	12	1.09	1402.00	2879.00	6530	20230327	-68.30	1943	20230726	6.54	6530	-68.30	20230327	1943	6.54	20230726	21500	-90.37	20230313	1943	6.54	20230726	6.28	Y	205470	100	129 억	5536228	N	N	89849	N	N
168	20231102	100800	57	100.00	KSQ150	제약	N	N	N	N	N	2055	55	2	2.75	1728356915	843598	56.28	2030	2065	2030	2600	1400	2000	2048.79	4.28	231470	2088	2044	2021	1977	1954	2032	1965	130	600	100	1400	5	1	129375009	2659	1.47	0.71	12	0.65	1402.00	2879.00	6530	20230327	-68.53	1943	20230726	5.76	6530	-68.53	20230327	1943	5.76	20230726	21500	-90.44	20230313	1943	5.76	20230726	6.28	Y	205470	100	129 억	5536228	N	N	89849	N	N
169	20231102	090804	57	100.00	KSQ150	제약	N	N	N	N	N	2055	55	2	2.75	845197445	413331	27.57	2030	2065	2030	2600	1400	2000	2044.84	4.28	52984	2088	2044	2021	1977	1954	2032	1965	130	600	100	1400	5	1	129375009	2659	1.47	0.71	12	0.32	1402.00	2879.00	6530	20230327	-68.53	1943	20230726	5.76	6530	-68.53	20230327	1943	5.76	20230726	21500	-90.44	20230313	1943	5.76	20230726	6.28	Y	205470	100	129 억	5536228	N	N	89849	N	N
170	20231101	160756	57	100.00	KSQ150	제약	N	N	N	N	N	2000	-10	5	-0.50	2932974548	1451684	60.67	2030	2065	1998	2610	1410	2010	2020.43	4.28	-3740	2166	2087	2046	1967	1926	2067	1947	130	600	100	1400	5	1	129375009	2588	1.43	0.69	12	1.12	1402.00	2879.00	6530	20230327	-69.37	1943	20230726	2.93	6530	-69.37	20230327	1943	2.93	20230726	21500	-90.70	20230313	1943	2.93	20230726	6.32	Y	205470	100	129 억	5535890	N	N	89849	N	N
171	20231101	150756	57	100.00	KSQ150	제약	N	N	N	N	N	2000	-10	5	-0.50	2557471946	1263878	52.82	2030	2065	1999	2610	1410	2010	2023.51	4.28	-13568	2166	2087	2046	1967	1926	2067	1947	130	600	100	1400	5	1	129375009	2588	1.43	0.69	12	0.98	1402.00	2879.00	6530	20230327	-69.37	1943	20230726	2.93	6530	-69.37	20230327	1943	2.93	20230726	21500	-90.70	20230313	1943	2.93	20230726	6.32	Y	205470	100	129 억	5535890	N	N	166537	N	N
172	20231101	140750	57	100.00	KSQ150	제약	N	N	N	N	N	2010	0	3	0.00	2060713900	1016093	42.46	2030	2065	2000	2610	1410	2010	2028.08	4.28	-10641	2166	2087	2046	1967	1926	2067	1947	130	600	100	1400	5	1	129375009	2600	1.43	0.70	12	0.79	1402.00	2879.00	6530	20230327	-69.22	1943	20230726	3.45	6530	-69.22	20230327	1943	3.45	20230726	21500	-90.65	20230313	1943	3.45	20230726	6.32	Y	205470	100	129 억	5535890	N	N	166537	N	N
173	20231101	130757	57	100.00	KSQ150	제약	N	N	N	N	N	2015	5	2	0.25	1793890200	883556	36.92	2030	2065	2000	2610	1410	2010	2030.31	4.28	-3336	2166	2087	2046	1967	1926	2067	1947	130	600	100	1400	5	1	129375009	2607	1.44	0.70	12	0.68	1402.00	2879.00	6530	20230327	-69.14	1943	20230726	3.71	6530	-69.14	20230327	1943	3.71	20230726	21500	-90.63	20230313	1943	3.71	20230726	6.32	Y	205470	100	129 억	5535890	N	N	166537	N	N
174	20231101	120814	57	100.00	KSQ150	제약	N	N	N	N	N	2015	5	2	0.25	1409481180	692502	28.94	2030	2065	2010	2610	1410	2010	2035.35	4.28	21497	2166	2087	2046	1967	1926	2067	1947	130	600	100	1400	5	1	129375009	2607	1.44	0.70	12	0.54	1402.00	2879.00	6530	20230327	-69.14	1943	20230726	3.71	6530	-69.14	20230327	1943	3.71	20230726	21500	-90.63	20230313	1943	3.71	20230726	6.32	Y	205470	100	129 억	5535890	N	N	166537	N	N
175	20231101	110820	57	100.00	KSQ150	제약	N	N	N	N	N	2020	10	2	0.50	1165756890	571806	23.90	2030	2065	2015	2610	1410	2010	2038.73	4.28	36182	2166	2087	2046	1967	1926	2067	1947	130	600	100	1400	5	1	129375009	2613	1.44	0.70	12	0.44	1402.00	2879.00	6530	20230327	-69.07	1943	20230726	3.96	6530	-69.07	20230327	1943	3.96	20230726	21500	-90.60	20230313	1943	3.96	20230726	6.32	Y	205470	100	129 억	5535890	N	N	166537	N	N
176	20231101	100810	57	100.00	KSQ150	제약	N	N	N	N	N	2050	40	2	1.99	718832710	351574	14.69	2030	2065	2025	2610	1410	2010	2044.61	4.28	120088	2166	2087	2046	1967	1926	2067	1947	130	600	100	1400	5	1	129375009	2652	1.46	0.71	12	0.27	1402.00	2879.00	6530	20230327	-68.61	1943	20230726	5.51	6530	-68.61	20230327	1943	5.51	20230726	21500	-90.47	20230313	1943	5.51	20230726	6.32	Y	205470	100	129 억	5535890	N	N	166537	N	N
177	20231101	090810	57	100.00	KSQ150	제약	N	N	N	N	N	2045	35	2	1.74	176876555	86863	3.63	2030	2050	2025	2610	1410	2010	2036.27	4.28	20602	2166	2087	2046	1967	1926	2067	1947	130	600	100	1400	5	1	129375009	2646	1.46	0.71	12	0.07	1402.00	2879.00	6530	20230327	-68.68	1943	20230726	5.25	6530	-68.68	20230327	1943	5.25	20230726	21500	-90.49	20230313	1943	5.25	20230726	6.32	Y	205470	100	129 억	5535890	N	N	166537	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History