KissMeData/205470/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

55 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	20231031	160942	57	100.00	KSQ150	제약	N	N	N	N		N	2010	-70	5	-3.37	4869535600	2376043	126.04	2095	2125	2005	2700	1460	2080	2049.44	4.74	-590687	2153	2116	2073	2036	1993	2135	2055	130	620	100	1450	5	1	129375009	2600	1.43	0.70	12	1.84	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	6.55	Y	205470	100	129 억	6129033	N	N	166537	N	N
3	20231031	150952	57	100.00	KSQ150	제약	N	N	N	N		N	2015	-65	5	-3.12	4478246750	2181338	115.71	2095	2125	2005	2700	1460	2080	2052.96	4.74	-642791	2153	2116	2073	2036	1993	2135	2055	130	620	100	1450	5	1	129375009	2607	1.44	0.70	12	1.69	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	6.55	Y	205470	100	129 억	6129033	N	N	53552	N	N
4	20231031	140959	57	100.00	KSQ150	제약	N	N	N	N		N	2015	-65	5	-3.12	3771253550	1830329	97.09	2095	2125	2010	2700	1460	2080	2060.40	4.74	-602567	2153	2116	2073	2036	1993	2135	2055	130	620	100	1450	5	1	129375009	2607	1.44	0.70	12	1.41	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	6.55	Y	205470	100	129 억	6129033	N	N	53552	N	N
5	20231031	130952	57	100.00	KSQ150	제약	N	N	N	N		N	2030	-50	5	-2.40	3411809795	1652367	87.65	2095	2125	2025	2700	1460	2080	2064.78	4.74	-560304	2153	2116	2073	2036	1993	2135	2055	130	620	100	1450	5	1	129375009	2626	1.45	0.71	12	1.28	1402.00	2879.00	6530	20230327	-68.91	1943	20230726	4.48	6530	-68.91	20230327	1943	4.48	20230726	21500	-90.56	20230313	1943	4.48	20230726	6.55	Y	205470	100	129 억	6129033	N	N	53552	N	N
6	20231031	120951	57	100.00	KSQ150	제약	N	N	N	N		N	2040	-40	5	-1.92	2787153685	1344696	71.33	2095	2125	2030	2700	1460	2080	2072.69	4.74	-421448	2153	2116	2073	2036	1993	2135	2055	130	620	100	1450	5	1	129375009	2639	1.46	0.71	12	1.04	1402.00	2879.00	6530	20230327	-68.76	1943	20230726	4.99	6530	-68.76	20230327	1943	4.99	20230726	21500	-90.51	20230313	1943	4.99	20230726	6.55	Y	205470	100	129 억	6129033	N	N	53552	N	N
7	20231031	111017	57	100.00	KSQ150	제약	N	N	N	N		N	2050	-30	5	-1.44	2181655520	1047807	55.58	2095	2125	2040	2700	1460	2080	2082.12	4.74	-269964	2153	2116	2073	2036	1993	2135	2055	130	620	100	1450	5	1	129375009	2652	1.46	0.71	12	0.81	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	6.55	Y	205470	100	129 억	6129033	N	N	53552	N	N
8	20231031	100959	57	100.00	KSQ150	제약	N	N	N	N		N	2075	-5	5	-0.24	1444754775	689097	36.55	2095	2125	2065	2700	1460	2080	2096.63	4.74	-71645	2153	2116	2073	2036	1993	2135	2055	130	620	100	1450	5	1	129375009	2685	1.48	0.72	12	0.53	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	6.55	Y	205470	100	129 억	6129033	N	N	53552	N	N
9	20231031	090959	57	100.00	KSQ150	제약	N	N	N	N		N	2100	20	2	0.96	360421870	171005	9.07	2095	2125	2095	2700	1460	2080	2107.96	4.74	27847	2153	2116	2073	2036	1993	2135	2055	130	620	100	1450	5	1	129375009	2717	1.50	0.73	12	0.13	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	6.55	Y	205470	100	129 억	6129033	N	N	53552	N	N
10	20231030	160941	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2080	5	2	0.24	3648572750	1758885	65.21	2030	2110	2030	2695	1455	2075	2074.30	4.59	171200	2191	2132	2081	2022	1971	2162	2052	130	620	100	1450	5	1	129375009	2691	1.48	0.72	12	1.36	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	6.48	Y	205470	100	129 억	5935050	N	N	53552	N	N
11	20231030	150921	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2090	15	2	0.72	3287591925	1585586	58.78	2030	2110	2030	2695	1455	2075	2073.42	4.59	152928	2191	2132	2081	2022	1971	2162	2052	130	620	100	1450	5	1	129375009	2704	1.49	0.73	12	1.23	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	6.48	Y	205470	100	129 억	5935050	N	N	65949	N	N
12	20231030	140919	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2090	15	2	0.72	2962607425	1429812	53.01	2030	2110	2030	2695	1455	2075	2072.03	4.59	128015	2191	2132	2081	2022	1971	2162	2052	130	620	100	1450	5	1	129375009	2704	1.49	0.73	12	1.11	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	6.48	Y	205470	100	129 억	5935050	N	N	65949	N	N
13	20231030	130922	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2100	25	2	1.20	2623035230	1267519	46.99	2030	2110	2030	2695	1455	2075	2069.42	4.59	131285	2191	2132	2081	2022	1971	2162	2052	130	620	100	1450	5	1	129375009	2717	1.50	0.73	12	0.98	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	6.48	Y	205470	100	129 억	5935050	N	N	65949	N	N
14	20231030	120914	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2075	0	3	0.00	2372628995	1148084	42.56	2030	2110	2030	2695	1455	2075	2066.60	4.59	122839	2191	2132	2081	2022	1971	2162	2052	130	620	100	1450	5	1	129375009	2685	1.48	0.72	12	0.89	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	6.48	Y	205470	100	129 억	5935050	N	N	65949	N	N
15	20231030	110916	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2105	30	2	1.45	2199020185	1065043	39.48	2030	2110	2030	2695	1455	2075	2064.72	4.59	113961	2191	2132	2081	2022	1971	2162	2052	130	620	100	1450	5	1	129375009	2723	1.50	0.73	12	0.82	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	6.48	Y	205470	100	129 억	5935050	N	N	65949	N	N
16	20231030	100913	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2075	0	3	0.00	1818746895	883345	32.75	2030	2105	2030	2695	1455	2075	2058.93	4.59	34579	2191	2132	2081	2022	1971	2162	2052	130	620	100	1450	5	1	129375009	2685	1.48	0.72	12	0.68	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	6.48	Y	205470	100	129 억	5935050	N	N	65949	N	N
17	20231030	090910	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2055	-20	5	-0.96	1241935590	604874	22.42	2030	2105	2030	2695	1455	2075	2053.21	4.59	56739	2191	2132	2081	2022	1971	2162	2052	130	620	100	1450	5	1	129375009	2659	1.47	0.71	12	0.47	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	6.48	Y	205470	100	129 억	5935050	N	N	65949	N	N
18	20231027	160841	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2075	20	2	0.97	5431374105	2594433	105.36	2055	2140	2030	2670	1440	2055	2093.57	4.08	661932	2158	2106	2078	2026	1998	2092	2012	130	615	100	1430	5	1	129375009	2685	1.48	0.72	12	2.01	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	6.47	Y	205470	100	129 억	5275046	N	N	65887	N	N
19	20231027	150913	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2085	30	2	1.46	4835995335	2307633	93.72	2055	2140	2030	2670	1440	2055	2095.67	4.08	553662	2158	2106	2078	2026	1998	2092	2012	130	615	100	1430	5	1	129375009	2697	1.49	0.72	12	1.78	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	6.47	Y	205470	100	129 억	5275046	N	N	264465	N	N
20	20231027	140911	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2095	40	2	1.95	4397047705	2097126	85.17	2055	2140	2030	2670	1440	2055	2096.72	4.08	505510	2158	2106	2078	2026	1998	2092	2012	130	615	100	1430	5	1	129375009	2710	1.49	0.73	12	1.62	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	6.47	Y	205470	100	129 억	5275046	N	N	264465	N	N
21	20231027	130901	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2085	30	2	1.46	4144494870	1976298	80.26	2055	2140	2030	2670	1440	2055	2097.12	4.08	497037	2158	2106	2078	2026	1998	2092	2012	130	615	100	1430	5	1	129375009	2697	1.49	0.72	12	1.53	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	6.47	Y	205470	100	129 억	5275046	N	N	264465	N	N
22	20231027	120915	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2120	65	2	3.16	3730203945	1778773	72.24	2055	2140	2030	2670	1440	2055	2097.09	4.08	497224	2158	2106	2078	2026	1998	2092	2012	130	615	100	1430	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	6.47	Y	205470	100	129 억	5275046	N	N	264465	N	N
23	20231027	110921	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2125	70	2	3.41	3447609220	1645669	66.83	2055	2140	2030	2670	1440	2055	2094.98	4.08	434372	2158	2106	2078	2026	1998	2092	2012	130	615	100	1430	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	6.47	Y	205470	100	129 억	5275046	N	N	264465	N	N
24	20231027	100910	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2080	25	2	1.22	2103641630	1010624	41.04	2055	2120	2030	2670	1440	2055	2081.55	4.08	40196	2158	2106	2078	2026	1998	2092	2012	130	615	100	1430	5	1	129375009	2691	1.48	0.72	12	0.78	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	6.47	Y	205470	100	129 억	5275046	N	N	264465	N	N
25	20231027	090909	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2095	40	2	1.95	591380935	283580	11.52	2055	2110	2055	2670	1440	2055	2085.51	4.08	120609	2158	2106	2078	2026	1998	2092	2012	130	615	100	1430	5	1	129375009	2710	1.49	0.73	12	0.22	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	6.47	Y	205470	100	129 억	5275046	N	N	264465	N	N
26	20231026	160858	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2055	-150	5	-6.80	5000469345	2398162	69.62	2130	2130	2050	2865	1545	2205	2085.17	4.44	-395957	2378	2291	2188	2101	1998	2335	2145	130	660	100	1540	5	1	129375009	2659	1.47	0.71	12	1.85	1402.00	2879.00	6530	20230327	-68.53	1943	20230726	5.76	6530	-68.53	20230327	1943	5.76	20230726	21700	-90.53	20221026	1943	5.76	20230726	6.63	Y	205470	100	129 억	5745135	N	N	264465	N	N
27	20231026	150858	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2070	-135	5	-6.12	4594203850	2201206	63.90	2130	2130	2050	2865	1545	2205	2087.12	4.44	-477027	2378	2291	2188	2101	1998	2335	2145	130	660	100	1540	5	1	129375009	2678	1.48	0.72	12	1.70	1402.00	2879.00	6530	20230327	-68.30	1943	20230726	6.54	6530	-68.30	20230327	1943	6.54	20230726	21700	-90.46	20221026	1943	6.54	20230726	6.63	Y	205470	100	129 억	5745135	N	N	193660	N	N
28	20231026	140900	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2065	-140	5	-6.35	4224012300	2022620	58.71	2130	2130	2050	2865	1545	2205	2088.38	4.44	-509073	2378	2291	2188	2101	1998	2335	2145	130	660	100	1540	5	1	129375009	2672	1.47	0.72	12	1.56	1402.00	2879.00	6530	20230327	-68.38	1943	20230726	6.28	6530	-68.38	20230327	1943	6.28	20230726	21700	-90.48	20221026	1943	6.28	20230726	6.63	Y	205470	100	129 억	5745135	N	N	193660	N	N
29	20231026	130858	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2075	-130	5	-5.90	3403067825	1624233	47.15	2130	2130	2070	2865	1545	2205	2095.18	4.44	-460894	2378	2291	2188	2101	1998	2335	2145	130	660	100	1540	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	21700	-90.44	20221026	1943	6.79	20230726	6.63	Y	205470	100	129 억	5745135	N	N	193660	N	N
30	20231026	120852	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2090	-115	5	-5.22	2902530785	1383388	40.16	2130	2130	2075	2865	1545	2205	2098.12	4.44	-390673	2378	2291	2188	2101	1998	2335	2145	130	660	100	1540	5	1	129375009	2704	1.49	0.73	12	1.07	1402.00	2879.00	6530	20230327	-67.99	1943	20230726	7.57	6530	-67.99	20230327	1943	7.57	20230726	21700	-90.37	20221026	1943	7.57	20230726	6.63	Y	205470	100	129 억	5745135	N	N	193660	N	N
31	20231026	110905	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2090	-115	5	-5.22	2658436165	1266263	36.76	2130	2130	2075	2865	1545	2205	2099.42	4.44	-373602	2378	2291	2188	2101	1998	2335	2145	130	660	100	1540	5	1	129375009	2704	1.49	0.73	12	0.98	1402.00	2879.00	6530	20230327	-67.99	1943	20230726	7.57	6530	-67.99	20230327	1943	7.57	20230726	21700	-90.37	20221026	1943	7.57	20230726	6.63	Y	205470	100	129 억	5745135	N	N	193660	N	N
32	20231026	100901	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2100	-105	5	-4.76	2136862780	1016805	29.52	2130	2130	2075	2865	1545	2205	2101.53	4.44	-330556	2378	2291	2188	2101	1998	2335	2145	130	660	100	1540	5	1	129375009	2717	1.50	0.73	12	0.79	1402.00	2879.00	6530	20230327	-67.84	1943	20230726	8.08	6530	-67.84	20230327	1943	8.08	20230726	21700	-90.32	20221026	1943	8.08	20230726	6.63	Y	205470	100	129 억	5745135	N	N	193660	N	N
33	20231026	090859	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2105	-100	5	-4.54	856012000	405088	11.76	2130	2130	2085	2865	1545	2205	2113.12	4.44	-94060	2378	2291	2188	2101	1998	2335	2145	130	660	100	1540	5	1	129375009	2723	1.50	0.73	12	0.31	1402.00	2879.00	6530	20230327	-67.76	1943	20230726	8.34	6530	-67.76	20230327	1943	8.34	20230726	21700	-90.30	20221026	1943	8.34	20230726	6.63	Y	205470	100	129 억	5745135	N	N	193660	N	N
34	20231025	160901	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2205	85	2	4.01	7150454290	3296407	160.31	2150	2275	2085	2755	1485	2120	2169.03	4.54	-137182	2186	2152	2096	2062	2006	2170	2080	130	635	100	1480	5	1	129375009	2853	1.57	0.77	12	2.55	1402.00	2879.00	6530	20230327	-66.23	1943	20230726	13.48	6530	-66.23	20230327	1943	13.48	20230726	21700	-89.84	20221026	1943	13.48	20230726	6.77	Y	205470	100	129 억	5875289	N	N	193660	N	N
35	20231025	150900	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2255	135	2	6.37	5076912780	2360153	114.78	2150	2275	2085	2755	1485	2120	2151.09	4.54	32342	2186	2152	2096	2062	2006	2170	2080	130	635	100	1480	5	1	129375009	2917	1.61	0.78	12	1.82	1402.00	2879.00	6530	20230327	-65.47	1943	20230726	16.06	6530	-65.47	20230327	1943	16.06	20230726	21700	-89.61	20221026	1943	16.06	20230726	6.77	Y	205470	100	129 억	5875289	N	N	79046	N	N
36	20231025	140854	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2105	-15	5	-0.71	2231645505	1056941	51.40	2150	2155	2085	2755	1485	2120	2111.42	4.54	-126772	2186	2152	2096	2062	2006	2170	2080	130	635	100	1480	5	1	129375009	2723	1.50	0.73	12	0.82	1402.00	2879.00	6530	20230327	-67.76	1943	20230726	8.34	6530	-67.76	20230327	1943	8.34	20230726	21700	-90.30	20221026	1943	8.34	20230726	6.77	Y	205470	100	129 억	5875289	N	N	79046	N	N
37	20231025	130856	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2090	-30	5	-1.42	2014434025	953295	46.36	2150	2155	2085	2755	1485	2120	2113.13	4.54	-132027	2186	2152	2096	2062	2006	2170	2080	130	635	100	1480	5	1	129375009	2704	1.49	0.73	12	0.74	1402.00	2879.00	6530	20230327	-67.99	1943	20230726	7.57	6530	-67.99	20230327	1943	7.57	20230726	21700	-90.37	20221026	1943	7.57	20230726	6.77	Y	205470	100	129 억	5875289	N	N	79046	N	N
38	20231025	120857	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2105	-15	5	-0.71	1521180430	718451	34.94	2150	2155	2085	2755	1485	2120	2117.31	4.54	-4154	2186	2152	2096	2062	2006	2170	2080	130	635	100	1480	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	21700	-90.30	20221026	1943	8.34	20230726	6.77	Y	205470	100	129 억	5875289	N	N	79046	N	N
39	20231025	110859	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2100	-20	5	-0.94	1372757575	648004	31.51	2150	2155	2085	2755	1485	2120	2118.44	4.54	-24155	2186	2152	2096	2062	2006	2170	2080	130	635	100	1480	5	1	129375009	2717	1.50	0.73	12	0.50	1402.00	2879.00	6530	20230327	-67.84	1943	20230726	8.08	6530	-67.84	20230327	1943	8.08	20230726	21700	-90.32	20221026	1943	8.08	20230726	6.77	Y	205470	100	129 억	5875289	N	N	79046	N	N
40	20231025	100900	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2095	-25	5	-1.18	1181091835	556731	27.07	2150	2155	2085	2755	1485	2120	2121.48	4.54	-21716	2186	2152	2096	2062	2006	2170	2080	130	635	100	1480	5	1	129375009	2710	1.49	0.73	12	0.43	1402.00	2879.00	6530	20230327	-67.92	1943	20230726	7.82	6530	-67.92	20230327	1943	7.82	20230726	21700	-90.35	20221026	1943	7.82	20230726	6.77	Y	205470	100	129 억	5875289	N	N	79046	N	N
41	20231025	090855	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2145	25	2	1.18	413799530	193778	9.42	2150	2150	2120	2755	1485	2120	2135.43	4.54	41391	2186	2152	2096	2062	2006	2170	2080	130	635	100	1480	5	1	129375009	2775	1.53	0.75	12	0.15	1402.00	2879.00	6530	20230327	-67.15	1943	20230726	10.40	6530	-67.15	20230327	1943	10.40	20230726	21700	-90.12	20221026	1943	10.40	20230726	6.77	Y	205470	100	129 억	5875289	N	N	79046	N	N
42	20231024	160837	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2120	70	2	3.41	4254035995	2034288	120.35	2075	2130	2040	2665	1435	2050	2091.11	4.49	36937	2143	2096	2058	2011	1973	2120	2035	130	615	100	1430	5	1	129375009	2743	1.51	0.74	12	1.57	1402.00	2879.00	6530	20230327	-67.53	1943	20230726	9.11	6530	-67.53	20230327	1943	9.11	20230726	21700	-90.23	20221026	1943	9.11	20230726	6.89	Y	205470	100	129 억	5811561	N	N	79046	N	N
43	20231024	150850	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2115	65	2	3.17	3994705030	1911899	113.11	2075	2130	2040	2665	1435	2050	2089.39	4.49	25942	2143	2096	2058	2011	1973	2120	2035	130	615	100	1430	5	1	129375009	2736	1.51	0.73	12	1.48	1402.00	2879.00	6530	20230327	-67.61	1943	20230726	8.85	6530	-67.61	20230327	1943	8.85	20230726	21700	-90.25	20221026	1943	8.85	20230726	6.89	Y	205470	100	129 억	5811561	N	N	57485	N	N
44	20231024	140834	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2095	45	2	2.20	3278501035	1571173	92.95	2075	2130	2040	2665	1435	2050	2086.66	4.49	-53708	2143	2096	2058	2011	1973	2120	2035	130	615	100	1430	5	1	129375009	2710	1.49	0.73	12	1.21	1402.00	2879.00	6530	20230327	-67.92	1943	20230726	7.82	6530	-67.92	20230327	1943	7.82	20230726	21700	-90.35	20221026	1943	7.82	20230726	6.89	Y	205470	100	129 억	5811561	N	N	57485	N	N
45	20231024	130841	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2095	45	2	2.20	2925402460	1402794	82.99	2075	2130	2040	2665	1435	2050	2085.41	4.49	-124552	2143	2096	2058	2011	1973	2120	2035	130	615	100	1430	5	1	129375009	2710	1.49	0.73	12	1.08	1402.00	2879.00	6530	20230327	-67.92	1943	20230726	7.82	6530	-67.92	20230327	1943	7.82	20230726	21700	-90.35	20221026	1943	7.82	20230726	6.89	Y	205470	100	129 억	5811561	N	N	57485	N	N
46	20231024	120850	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2100	50	2	2.44	2646308210	1269772	75.12	2075	2130	2040	2665	1435	2050	2084.08	4.49	-129234	2143	2096	2058	2011	1973	2120	2035	130	615	100	1430	5	1	129375009	2717	1.50	0.73	12	0.98	1402.00	2879.00	6530	20230327	-67.84	1943	20230726	8.08	6530	-67.84	20230327	1943	8.08	20230726	21700	-90.32	20221026	1943	8.08	20230726	6.89	Y	205470	100	129 억	5811561	N	N	57485	N	N
47	20231024	110844	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2075	25	2	1.22	1991925550	957761	56.66	2075	2130	2040	2665	1435	2050	2079.77	4.49	-97784	2143	2096	2058	2011	1973	2120	2035	130	615	100	1430	5	1	129375009	2685	1.48	0.72	12	0.74	1402.00	2879.00	6530	20230327	-68.22	1943	20230726	6.79	6530	-68.22	20230327	1943	6.79	20230726	21700	-90.44	20221026	1943	6.79	20230726	6.89	Y	205470	100	129 억	5811561	N	N	57485	N	N
48	20231024	100836	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2065	15	2	0.73	1457217685	698441	41.32	2075	2130	2040	2665	1435	2050	2086.39	4.49	-102123	2143	2096	2058	2011	1973	2120	2035	130	615	100	1430	5	1	129375009	2672	1.47	0.72	12	0.54	1402.00	2879.00	6530	20230327	-68.38	1943	20230726	6.28	6530	-68.38	20230327	1943	6.28	20230726	21700	-90.48	20221026	1943	6.28	20230726	6.89	Y	205470	100	129 억	5811561	N	N	57485	N	N
49	20231024	090844	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2105	55	2	2.68	564271560	268140	15.86	2075	2130	2070	2665	1435	2050	2104.39	4.49	-1149	2143	2096	2058	2011	1973	2120	2035	130	615	100	1430	5	1	129375009	2723	1.50	0.73	12	0.21	1402.00	2879.00	6530	20230327	-67.76	1943	20230726	8.34	6530	-67.76	20230327	1943	8.34	20230726	21700	-90.30	20221026	1943	8.34	20230726	6.89	Y	205470	100	129 억	5811561	N	N	57485	N	N
50	20231023	160831	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2050	25	2	1.23	3404606940	1645278	74.78	2020	2105	2020	2630	1420	2025	2069.53	4.17	374874	2125	2075	2040	1990	1955	2057	1972	130	605	100	1410	5	1	129375009	2652	1.46	0.71	12	1.27	1402.00	2879.00	6530	20230327	-68.61	1943	20230726	5.51	6530	-68.61	20230327	1943	5.51	20230726	21700	-90.55	20221026	1943	5.51	20230726	7.04	Y	205470	100	129 억	5396562	N	N	57485	N	N
51	20231023	150837	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2055	30	2	1.48	3125279495	1508972	68.58	2020	2105	2020	2630	1420	2025	2071.26	4.17	336556	2125	2075	2040	1990	1955	2057	1972	130	605	100	1410	5	1	129375009	2659	1.47	0.71	12	1.17	1402.00	2879.00	6530	20230327	-68.53	1943	20230726	5.76	6530	-68.53	20230327	1943	5.76	20230726	21700	-90.53	20221026	1943	5.76	20230726	7.04	Y	205470	100	129 억	5396562	N	N	117851	N	N
52	20231023	140834	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2065	40	2	1.98	2746544840	1325177	60.23	2020	2105	2020	2630	1420	2025	2072.74	4.17	312419	2125	2075	2040	1990	1955	2057	1972	130	605	100	1410	5	1	129375009	2672	1.47	0.72	12	1.02	1402.00	2879.00	6530	20230327	-68.38	1943	20230726	6.28	6530	-68.38	20230327	1943	6.28	20230726	21700	-90.48	20221026	1943	6.28	20230726	7.04	Y	205470	100	129 억	5396562	N	N	117851	N	N
53	20231023	130841	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2080	55	2	2.72	2397166125	1156664	52.57	2020	2105	2020	2630	1420	2025	2072.66	4.17	324451	2125	2075	2040	1990	1955	2057	1972	130	605	100	1410	5	1	129375009	2691	1.48	0.72	12	0.89	1402.00	2879.00	6530	20230327	-68.15	1943	20230726	7.05	6530	-68.15	20230327	1943	7.05	20230726	21700	-90.41	20221026	1943	7.05	20230726	7.04	Y	205470	100	129 억	5396562	N	N	117851	N	N
54	20231023	120832	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2085	60	2	2.96	2199433795	1061643	48.25	2020	2105	2020	2630	1420	2025	2071.91	4.17	289292	2125	2075	2040	1990	1955	2057	1972	130	605	100	1410	5	1	129375009	2697	1.49	0.72	12	0.82	1402.00	2879.00	6530	20230327	-68.07	1943	20230726	7.31	6530	-68.07	20230327	1943	7.31	20230726	21700	-90.39	20221026	1943	7.31	20230726	7.04	Y	205470	100	129 억	5396562	N	N	117851	N	N
55	20231023	110829	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2085	60	2	2.96	1957634455	945615	42.98	2020	2105	2020	2630	1420	2025	2070.43	4.17	273670	2125	2075	2040	1990	1955	2057	1972	130	605	100	1410	5	1	129375009	2697	1.49	0.72	12	0.73	1402.00	2879.00	6530	20230327	-68.07	1943	20230726	7.31	6530	-68.07	20230327	1943	7.31	20230726	21700	-90.39	20221026	1943	7.31	20230726	7.04	Y	205470	100	129 억	5396562	N	N	117851	N	N
56	20231023	100823	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2065	40	2	1.98	1250159720	607230	27.60	2020	2085	2020	2630	1420	2025	2059.03	4.17	174146	2125	2075	2040	1990	1955	2057	1972	130	605	100	1410	5	1	129375009	2672	1.47	0.72	12	0.47	1402.00	2879.00	6530	20230327	-68.38	1943	20230726	6.28	6530	-68.38	20230327	1943	6.28	20230726	21700	-90.48	20221026	1943	6.28	20230726	7.04	Y	205470	100	129 억	5396562	N	N	117851	N	N
57	20231023	090842	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2050	25	2	1.23	336616020	165219	7.51	2020	2060	2020	2630	1420	2025	2037.72	4.17	9403	2125	2075	2040	1990	1955	2057	1972	130	605	100	1410	5	1	129375009	2652	1.46	0.71	12	0.13	1402.00	2879.00	6530	20230327	-68.61	1943	20230726	5.51	6530	-68.61	20230327	1943	5.51	20230726	21700	-90.55	20221026	1943	5.51	20230726	7.04	Y	205470	100	129 억	5396562	N	N	117851	N	N
58	20231020	160829	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2025	-45	5	-2.17	4394090930	2148749	109.48	2030	2090	2005	2690	1450	2070	2045.02	4.09	120503	2183	2126	2093	2036	2003	2110	2020	130	620	100	1440	5	1	129375009	2620	1.44	0.70	12	1.66	1402.00	2879.00	6530	20230327	-68.99	1943	20230726	4.22	6530	-68.99	20230327	1943	4.22	20230726	21700	-90.67	20221026	1943	4.22	20230726	6.96	Y	205470	100	129 억	5288559	N	N	117851	N	N
59	20231020	150827	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2030	-40	5	-1.93	4024322620	1966196	100.17	2030	2090	2005	2690	1450	2070	2046.75	4.09	82527	2183	2126	2093	2036	2003	2110	2020	130	620	100	1440	5	1	129375009	2626	1.45	0.71	12	1.52	1402.00	2879.00	6530	20230327	-68.91	1943	20230726	4.48	6530	-68.91	20230327	1943	4.48	20230726	21700	-90.65	20221026	1943	4.48	20230726	6.96	Y	205470	100	129 억	5288559	N	N	80965	N	N
60	20231020	140835	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2065	-5	5	-0.24	3461527690	1691447	86.18	2030	2090	2005	2690	1450	2070	2046.48	4.09	95962	2183	2126	2093	2036	2003	2110	2020	130	620	100	1440	5	1	129375009	2672	1.47	0.72	12	1.31	1402.00	2879.00	6530	20230327	-68.38	1943	20230726	6.28	6530	-68.38	20230327	1943	6.28	20230726	21700	-90.48	20221026	1943	6.28	20230726	6.96	Y	205470	100	129 억	5288559	N	N	80965	N	N
61	20231020	130812	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2085	15	2	0.72	2857353910	1399914	71.32	2030	2090	2005	2690	1450	2070	2041.09	4.09	91403	2183	2126	2093	2036	2003	2110	2020	130	620	100	1440	5	1	129375009	2697	1.49	0.72	12	1.08	1402.00	2879.00	6530	20230327	-68.07	1943	20230726	7.31	6530	-68.07	20230327	1943	7.31	20230726	21700	-90.39	20221026	1943	7.31	20230726	6.96	Y	205470	100	129 억	5288559	N	N	80965	N	N
62	20231020	120823	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2045	-25	5	-1.21	2207705710	1087225	55.39	2030	2070	2005	2690	1450	2070	2030.58	4.09	181027	2183	2126	2093	2036	2003	2110	2020	130	620	100	1440	5	1	129375009	2646	1.46	0.71	12	0.84	1402.00	2879.00	6530	20230327	-68.68	1943	20230726	5.25	6530	-68.68	20230327	1943	5.25	20230726	21700	-90.58	20221026	1943	5.25	20230726	6.96	Y	205470	100	129 억	5288559	N	N	80965	N	N
63	20231020	110832	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2025	-45	5	-2.17	1732360995	854028	43.51	2030	2070	2005	2690	1450	2070	2028.44	4.09	122134	2183	2126	2093	2036	2003	2110	2020	130	620	100	1440	5	1	129375009	2620	1.44	0.70	12	0.66	1402.00	2879.00	6530	20230327	-68.99	1943	20230726	4.22	6530	-68.99	20230327	1943	4.22	20230726	21700	-90.67	20221026	1943	4.22	20230726	6.96	Y	205470	100	129 억	5288559	N	N	80965	N	N
64	20231020	100822	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2015	-55	5	-2.66	1280847240	630247	32.11	2030	2070	2010	2690	1450	2070	2032.27	4.09	115328	2183	2126	2093	2036	2003	2110	2020	130	620	100	1440	5	1	129375009	2607	1.44	0.70	12	0.49	1402.00	2879.00	6530	20230327	-69.14	1943	20230726	3.71	6530	-69.14	20230327	1943	3.71	20230726	21700	-90.71	20221026	1943	3.71	20230726	6.96	Y	205470	100	129 억	5288559	N	N	80965	N	N
65	20231020	090823	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2045	-25	5	-1.21	517390840	253640	12.92	2030	2070	2030	2690	1450	2070	2039.82	4.09	101164	2183	2126	2093	2036	2003	2110	2020	130	620	100	1440	5	1	129375009	2646	1.46	0.71	12	0.20	1402.00	2879.00	6530	20230327	-68.68	1943	20230726	5.25	6530	-68.68	20230327	1943	5.25	20230726	21700	-90.58	20221026	1943	5.25	20230726	6.96	Y	205470	100	129 억	5288559	N	N	80965	N	N
66	20231019	160820	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2070	-95	5	-4.39	3954310985	1886329	103.26	2140	2150	2060	2810	1520	2165	2096.38	4.06	-6597	2241	2202	2171	2132	2101	2187	2117	130	645	100	1510	5	1	129375009	2678	1.48	0.72	12	1.46	1402.00	2879.00	6530	20230327	-68.30	1943	20230726	6.54	6530	-68.30	20230327	1943	6.54	20230726	22500	-90.80	20221019	1943	6.54	20230726	7.05	Y	205470	100	129 억	5248741	N	N	80965	N	N
67	20231019	150813	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2075	-90	5	-4.16	3670260255	1749266	95.76	2140	2150	2060	2810	1520	2165	2098.17	4.06	-11961	2241	2202	2171	2132	2101	2187	2117	130	645	100	1510	5	1	129375009	2685	1.48	0.72	12	1.35	1402.00	2879.00	6530	20230327	-68.22	1943	20230726	6.79	6530	-68.22	20230327	1943	6.79	20230726	22500	-90.78	20221019	1943	6.79	20230726	7.05	Y	205470	100	129 억	5248741	N	N	79221	N	N
68	20231019	140824	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2070	-95	5	-4.39	3305642055	1573479	86.14	2140	2150	2060	2810	1520	2165	2100.85	4.06	-10424	2241	2202	2171	2132	2101	2187	2117	130	645	100	1510	5	1	129375009	2678	1.48	0.72	12	1.22	1402.00	2879.00	6530	20230327	-68.30	1943	20230726	6.54	6530	-68.30	20230327	1943	6.54	20230726	22500	-90.80	20221019	1943	6.54	20230726	7.05	Y	205470	100	129 억	5248741	N	N	79221	N	N
69	20231019	130815	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2090	-75	5	-3.46	2956344420	1405002	76.91	2140	2150	2060	2810	1520	2165	2104.16	4.06	-2663	2241	2202	2171	2132	2101	2187	2117	130	645	100	1510	5	1	129375009	2704	1.49	0.73	12	1.09	1402.00	2879.00	6530	20230327	-67.99	1943	20230726	7.57	6530	-67.99	20230327	1943	7.57	20230726	22500	-90.71	20221019	1943	7.57	20230726	7.05	Y	205470	100	129 억	5248741	N	N	79221	N	N
70	20231019	120822	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2100	-65	5	-3.00	2225362135	1053122	57.65	2140	2150	2090	2810	1520	2165	2113.11	4.06	-33388	2241	2202	2171	2132	2101	2187	2117	130	645	100	1510	5	1	129375009	2717	1.50	0.73	12	0.81	1402.00	2879.00	6530	20230327	-67.84	1943	20230726	8.08	6530	-67.84	20230327	1943	8.08	20230726	22500	-90.67	20221019	1943	8.08	20230726	7.05	Y	205470	100	129 억	5248741	N	N	79221	N	N
71	20231019	110817	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2100	-65	5	-3.00	1675959125	791650	43.34	2140	2150	2100	2810	1520	2165	2117.05	4.06	-8100	2241	2202	2171	2132	2101	2187	2117	130	645	100	1510	5	1	129375009	2717	1.50	0.73	12	0.61	1402.00	2879.00	6530	20230327	-67.84	1943	20230726	8.08	6530	-67.84	20230327	1943	8.08	20230726	22500	-90.67	20221019	1943	8.08	20230726	7.05	Y	205470	100	129 억	5248741	N	N	79221	N	N
72	20231019	100810	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2115	-50	5	-2.31	1254186340	591816	32.40	2140	2150	2100	2810	1520	2165	2119.22	4.06	21	2241	2202	2171	2132	2101	2187	2117	130	645	100	1510	5	1	129375009	2736	1.51	0.73	12	0.46	1402.00	2879.00	6530	20230327	-67.61	1943	20230726	8.85	6530	-67.61	20230327	1943	8.85	20230726	22500	-90.60	20221019	1943	8.85	20230726	7.05	Y	205470	100	129 억	5248741	N	N	79221	N	N
73	20231019	090821	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2115	-50	5	-2.31	289257330	135710	7.43	2140	2150	2115	2810	1520	2165	2131.44	4.06	-9715	2241	2202	2171	2132	2101	2187	2117	130	645	100	1510	5	1	129375009	2736	1.51	0.73	12	0.10	1402.00	2879.00	6530	20230327	-67.61	1943	20230726	8.85	6530	-67.61	20230327	1943	8.85	20230726	22500	-90.60	20221019	1943	8.85	20230726	7.05	Y	205470	100	129 억	5248741	N	N	79221	N	N
74	20231018	160824	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2165	-45	5	-2.04	3868397160	1785136	89.76	2190	2210	2140	2870	1550	2210	2167.00	4.34	-405295	2286	2247	2221	2182	2156	2267	2202	130	660	100	1540	5	1	129375009	2801	1.54	0.75	12	1.38	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	7.10	Y	205470	100	129 억	5616717	N	N	79221	N	N
75	20231018	150816	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2170	-40	5	-1.81	3655255380	1686730	84.81	2190	2210	2140	2870	1550	2210	2167.05	4.34	-394489	2286	2247	2221	2182	2156	2267	2202	130	660	100	1540	5	1	129375009	2807	1.55	0.75	12	1.30	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	7.10	Y	205470	100	129 억	5616717	N	N	127788	N	N
76	20231018	140803	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2170	-40	5	-1.81	3211023760	1481988	74.52	2190	2210	2140	2870	1550	2210	2166.68	4.34	-364379	2286	2247	2221	2182	2156	2267	2202	130	660	100	1540	5	1	129375009	2807	1.55	0.75	12	1.15	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	7.10	Y	205470	100	129 억	5616717	N	N	127788	N	N
77	20231018	130802	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2165	-45	5	-2.04	2919412540	1347367	67.75	2190	2210	2140	2870	1550	2210	2166.74	4.34	-354599	2286	2247	2221	2182	2156	2267	2202	130	660	100	1540	5	1	129375009	2801	1.54	0.75	12	1.04	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	7.10	Y	205470	100	129 억	5616717	N	N	127788	N	N
78	20231018	120817	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2155	-55	5	-2.49	2588801115	1194288	60.05	2190	2210	2140	2870	1550	2210	2167.63	4.34	-309425	2286	2247	2221	2182	2156	2267	2202	130	660	100	1540	5	1	129375009	2788	1.54	0.75	12	0.92	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	7.10	Y	205470	100	129 억	5616717	N	N	127788	N	N
79	20231018	110810	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2165	-45	5	-2.04	2201282645	1014508	51.01	2190	2210	2140	2870	1550	2210	2169.78	4.34	-230275	2286	2247	2221	2182	2156	2267	2202	130	660	100	1540	5	1	129375009	2801	1.54	0.75	12	0.78	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	7.10	Y	205470	100	129 억	5616717	N	N	127788	N	N
80	20231018	100819	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2155	-55	5	-2.49	1794760980	826045	41.54	2190	2210	2140	2870	1550	2210	2172.69	4.34	-174580	2286	2247	2221	2182	2156	2267	2202	130	660	100	1540	5	1	129375009	2788	1.54	0.75	12	0.64	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	7.10	Y	205470	100	129 억	5616717	N	N	127788	N	N
81	20231018	090805	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2200	-10	5	-0.45	336316435	153240	7.71	2190	2210	2190	2870	1550	2210	2194.65	4.34	19875	2286	2247	2221	2182	2156	2267	2202	130	660	100	1540	5	1	129375009	2846	1.57	0.76	12	0.12	1402.00	2879.00	6530	20230327	-66.31	1943	20230726	13.23	6530	-66.31	20230327	1943	13.23	20230726	23300	-90.56	20221018	1943	13.23	20230726	7.10	Y	205470	100	129 억	5616717	N	N	127788	N	N
82	20231017	160809	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2210	20	2	0.91	4253461975	1906347	105.99	2195	2260	2195	2845	1535	2190	2231.25	3.97	405463	2236	2212	2176	2152	2116	2195	2135	130	655	100	1530	5	1	129375009	2859	1.58	0.77	12	1.47	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	7.00	Y	205470	100	129 억	5140235	N	N	127788	N	N
83	20231017	150816	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2215	25	2	1.14	3932441135	1761275	97.92	2195	2260	2195	2845	1535	2190	2232.73	3.97	364080	2236	2212	2176	2152	2116	2195	2135	130	655	100	1530	5	1	129375009	2866	1.58	0.77	12	1.36	1402.00	2879.00	6530	20230327	-66.08	1943	20230726	14.00	6530	-66.08	20230327	1943	14.00	20230726	23300	-90.49	20221018	1943	14.00	20230726	7.00	Y	205470	100	129 억	5140235	N	N	76777	N	N
84	20231017	140816	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2210	20	2	0.91	3545132015	1586619	88.21	2195	2260	2195	2845	1535	2190	2234.40	3.97	333780	2236	2212	2176	2152	2116	2195	2135	130	655	100	1530	5	1	129375009	2859	1.58	0.77	12	1.23	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	7.00	Y	205470	100	129 억	5140235	N	N	76777	N	N
85	20231017	130810	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2240	50	2	2.28	3157921190	1412654	78.54	2195	2260	2195	2845	1535	2190	2235.46	3.97	377143	2236	2212	2176	2152	2116	2195	2135	130	655	100	1530	5	1	129375009	2898	1.60	0.78	12	1.09	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	7.00	Y	205470	100	129 억	5140235	N	N	76777	N	N
86	20231017	120814	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2220	30	2	1.37	2958308080	1323261	73.57	2195	2260	2195	2845	1535	2190	2235.63	3.97	357022	2236	2212	2176	2152	2116	2195	2135	130	655	100	1530	5	1	129375009	2872	1.58	0.77	12	1.02	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	7.00	Y	205470	100	129 억	5140235	N	N	76777	N	N
87	20231017	110804	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2235	45	2	2.05	2610189375	1167223	64.89	2195	2260	2195	2845	1535	2190	2236.25	3.97	397939	2236	2212	2176	2152	2116	2195	2135	130	655	100	1530	5	1	129375009	2892	1.59	0.78	12	0.90	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	7.00	Y	205470	100	129 억	5140235	N	N	76777	N	N
88	20231017	100759	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2255	65	2	2.97	1916102165	857473	47.67	2195	2260	2195	2845	1535	2190	2234.61	3.97	350137	2236	2212	2176	2152	2116	2195	2135	130	655	100	1530	5	1	129375009	2917	1.61	0.78	12	0.66	1402.00	2879.00	6530	20230327	-65.47	1943	20230726	16.06	6530	-65.47	20230327	1943	16.06	20230726	23300	-90.32	20221018	1943	16.06	20230726	7.00	Y	205470	100	129 억	5140235	N	N	76777	N	N
89	20231017	090806	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2220	30	2	1.37	559763805	252638	14.05	2195	2235	2195	2845	1535	2190	2215.71	3.97	117199	2236	2212	2176	2152	2116	2195	2135	130	655	100	1530	5	1	129375009	2872	1.58	0.77	12	0.20	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	7.00	Y	205470	100	129 억	5140235	N	N	76777	N	N
90	20231016	160806	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2190	-30	5	-1.35	3765524140	1741943	63.17	2200	2200	2140	2885	1555	2220	2161.56	3.97	15530	2363	2291	2248	2176	2133	2270	2155	130	665	100	1550	5	1	129375009	2833	1.56	0.76	12	1.35	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	7.01	Y	205470	100	129 억	5130294	N	N	76777	N	N
91	20231016	150806	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2195	-25	5	-1.13	3469165080	1606708	58.27	2200	2200	2140	2885	1555	2220	2159.18	3.97	19467	2363	2291	2248	2176	2133	2270	2155	130	665	100	1550	5	1	129375009	2840	1.57	0.76	12	1.24	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	7.01	Y	205470	100	129 억	5130294	N	N	380987	N	N
92	20231016	140807	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2155	-65	5	-2.93	2877514060	1333334	48.36	2200	2200	2140	2885	1555	2220	2158.13	3.97	-17018	2363	2291	2248	2176	2133	2270	2155	130	665	100	1550	5	1	129375009	2788	1.54	0.75	12	1.03	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	7.01	Y	205470	100	129 억	5130294	N	N	380987	N	N
93	20231016	130801	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2155	-65	5	-2.93	2657043165	1230751	44.63	2200	2200	2140	2885	1555	2220	2158.88	3.97	-12352	2363	2291	2248	2176	2133	2270	2155	130	665	100	1550	5	1	129375009	2788	1.54	0.75	12	0.95	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	7.01	Y	205470	100	129 억	5130294	N	N	380987	N	N
94	20231016	120802	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2155	-65	5	-2.93	2258974235	1045554	37.92	2200	2200	2145	2885	1555	2220	2160.55	3.97	-17291	2363	2291	2248	2176	2133	2270	2155	130	665	100	1550	5	1	129375009	2788	1.54	0.75	12	0.81	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	7.01	Y	205470	100	129 억	5130294	N	N	380987	N	N
95	20231016	110757	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2150	-70	5	-3.15	1988598835	919801	33.36	2200	2200	2145	2885	1555	2220	2161.99	3.97	-29135	2363	2291	2248	2176	2133	2270	2155	130	665	100	1550	5	1	129375009	2782	1.53	0.75	12	0.71	1402.00	2879.00	6530	20230327	-67.08	1943	20230726	10.65	6530	-67.08	20230327	1943	10.65	20230726	23300	-90.77	20221018	1943	10.65	20230726	7.01	Y	205470	100	129 억	5130294	N	N	380987	N	N
96	20231016	100754	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2155	-65	5	-2.93	1492516320	689428	25.00	2200	2200	2145	2885	1555	2220	2164.86	3.97	-62856	2363	2291	2248	2176	2133	2270	2155	130	665	100	1550	5	1	129375009	2788	1.54	0.75	12	0.53	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	7.01	Y	205470	100	129 억	5130294	N	N	380987	N	N
97	20231016	090756	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2150	-70	5	-3.15	635751320	292655	10.61	2200	2200	2145	2885	1555	2220	2172.36	3.97	-74201	2363	2291	2248	2176	2133	2270	2155	130	665	100	1550	5	1	129375009	2782	1.53	0.75	12	0.23	1402.00	2879.00	6530	20230327	-67.08	1943	20230726	10.65	6530	-67.08	20230327	1943	10.65	20230726	23300	-90.77	20221018	1943	10.65	20230726	7.01	Y	205470	100	129 억	5130294	N	N	380987	N	N
98	20231012	160818	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2335	45	2	1.97	5472330480	2346007	58.19	2310	2355	2305	2975	1605	2290	2332.61	4.62	272776	2430	2360	2285	2215	2140	2395	2250	130	685	100	1600	5	1	129375009	3021	1.67	0.81	12	1.81	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	7.15	Y	205470	100	129 억	5980976	N	N	152848	N	N
99	20231012	150801	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2340	50	2	2.18	5133452925	2200912	54.59	2310	2355	2305	2975	1605	2290	2332.42	4.62	250387	2430	2360	2285	2215	2140	2395	2250	130	685	100	1600	5	1	129375009	3027	1.67	0.81	12	1.70	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	7.15	Y	205470	100	129 억	5980976	N	N	36026	N	N
100	20231012	140802	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2335	45	2	1.97	4683159230	2008063	49.81	2310	2355	2305	2975	1605	2290	2332.18	4.62	213721	2430	2360	2285	2215	2140	2395	2250	130	685	100	1600	5	1	129375009	3021	1.67	0.81	12	1.55	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	7.15	Y	205470	100	129 억	5980976	N	N	36026	N	N
101	20231012	130802	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2330	40	2	1.75	4299233370	1843502	45.73	2310	2355	2305	2975	1605	2290	2332.10	4.62	243318	2430	2360	2285	2215	2140	2395	2250	130	685	100	1600	5	1	129375009	3014	1.66	0.81	12	1.42	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	7.15	Y	205470	100	129 억	5980976	N	N	36026	N	N
102	20231012	120811	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2350	60	2	2.62	3814802390	1636062	40.58	2310	2355	2305	2975	1605	2290	2331.70	4.62	243544	2430	2360	2285	2215	2140	2395	2250	130	685	100	1600	5	1	129375009	3040	1.68	0.82	12	1.26	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	7.15	Y	205470	100	129 억	5980976	N	N	36026	N	N
103	20231012	110809	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2325	35	2	1.53	3138603690	1346871	33.41	2310	2350	2305	2975	1605	2290	2330.29	4.62	185360	2430	2360	2285	2215	2140	2395	2250	130	685	100	1600	5	1	129375009	3008	1.66	0.81	12	1.04	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	7.15	Y	205470	100	129 억	5980976	N	N	36026	N	N
104	20231012	100804	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2340	50	2	2.18	2148690380	923545	22.91	2310	2350	2305	2975	1605	2290	2326.57	4.62	10879	2430	2360	2285	2215	2140	2395	2250	130	685	100	1600	5	1	129375009	3027	1.67	0.81	12	0.71	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	7.15	Y	205470	100	129 억	5980976	N	N	36026	N	N
105	20231012	090810	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2335	45	2	1.97	542201365	233304	5.79	2310	2340	2305	2975	1605	2290	2324.01	4.62	1188	2430	2360	2285	2215	2140	2395	2250	130	685	100	1600	5	1	129375009	3021	1.67	0.81	12	0.18	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	7.15	Y	205470	100	129 억	5980976	N	N	36026	N	N
106	20231011	160800	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2290	110	2	5.05	9025964985	3940500	91.32	2210	2355	2210	2830	1530	2180	2290.56	4.27	784962	2426	2302	2236	2112	2046	2270	2080	130	650	100	1520	5	1	129375009	2963	1.63	0.80	12	3.05	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	7.15	Y	205470	100	129 억	5527532	N	N	36026	N	N
107	20231011	150804	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2290	110	2	5.05	8713405790	3803991	88.15	2210	2355	2210	2830	1530	2180	2290.60	4.27	792503	2426	2302	2236	2112	2046	2270	2080	130	650	100	1520	5	1	129375009	2963	1.63	0.80	12	2.94	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	7.15	Y	205470	100	129 억	5527532	N	N	326979	N	N
108	20231011	140807	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2300	120	2	5.50	7893411335	3447020	79.88	2210	2355	2210	2830	1530	2180	2289.92	4.27	847621	2426	2302	2236	2112	2046	2270	2080	130	650	100	1520	5	1	129375009	2976	1.64	0.80	12	2.66	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	7.15	Y	205470	100	129 억	5527532	N	N	326979	N	N
109	20231011	130757	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2310	130	2	5.96	6833351115	2986764	69.21	2210	2355	2210	2830	1530	2180	2287.88	4.27	764040	2426	2302	2236	2112	2046	2270	2080	130	650	100	1520	5	1	129375009	2989	1.65	0.80	12	2.31	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	7.15	Y	205470	100	129 억	5527532	N	N	326979	N	N
110	20231011	120813	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2335	155	2	7.11	5351349690	2350631	54.47	2210	2345	2210	2830	1530	2180	2276.56	4.27	583532	2426	2302	2236	2112	2046	2270	2080	130	650	100	1520	5	1	129375009	3021	1.67	0.81	12	1.82	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	7.15	Y	205470	100	129 억	5527532	N	N	326979	N	N
111	20231011	110806	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2295	115	2	5.28	3571062960	1581057	36.64	2210	2305	2210	2830	1530	2180	2258.66	4.27	528559	2426	2302	2236	2112	2046	2270	2080	130	650	100	1520	5	1	129375009	2969	1.64	0.80	12	1.22	1402.00	2879.00	6530	20230327	-64.85	1943	20230726	18.12	6530	-64.85	20230327	1943	18.12	20230726	23300	-90.15	20221018	1943	18.12	20230726	7.15	Y	205470	100	129 억	5527532	N	N	326979	N	N
112	20231011	100801	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2280	100	2	4.59	2224827800	990958	22.96	2210	2285	2210	2830	1530	2180	2245.13	4.27	314153	2426	2302	2236	2112	2046	2270	2080	130	650	100	1520	5	1	129375009	2950	1.63	0.79	12	0.77	1402.00	2879.00	6530	20230327	-65.08	1943	20230726	17.34	6530	-65.08	20230327	1943	17.34	20230726	23300	-90.21	20221018	1943	17.34	20230726	7.15	Y	205470	100	129 억	5527532	N	N	326979	N	N
113	20231011	090805	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2225	45	2	2.06	698058555	314061	7.28	2210	2250	2210	2830	1530	2180	2222.68	4.27	54264	2426	2302	2236	2112	2046	2270	2080	130	650	100	1520	5	1	129375009	2879	1.59	0.77	12	0.24	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	7.15	Y	205470	100	129 억	5527532	N	N	326979	N	N
114	20231010	160758	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2180	-130	5	-5.63	9616566720	4234789	145.44	2300	2360	2170	3000	1620	2310	2271.13	4.09	241740	2390	2350	2310	2270	2230	2370	2290	130	690	100	1610	5	1	129375009	2820	1.55	0.76	12	3.27	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	7.19	Y	205470	100	129 억	5291071	N	N	326979	N	N
115	20231010	150754	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2180	-130	5	-5.63	8917981805	3914225	134.43	2300	2360	2170	3000	1620	2310	2278.30	4.09	213308	2390	2350	2310	2270	2230	2370	2290	130	690	100	1610	5	1	129375009	2820	1.55	0.76	12	3.03	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	7.19	Y	205470	100	129 억	5291071	N	N	60837	N	N
116	20231010	140759	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2195	-115	5	-4.98	7649142905	3333857	114.50	2300	2360	2195	3000	1620	2310	2294.35	4.09	206316	2390	2350	2310	2270	2230	2370	2290	130	690	100	1610	5	1	129375009	2840	1.57	0.76	12	2.58	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	7.19	Y	205470	100	129 억	5291071	N	N	60837	N	N
117	20231010	130751	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2235	-75	5	-3.25	6275429440	2713728	93.20	2300	2360	2220	3000	1620	2310	2312.48	4.09	209027	2390	2350	2310	2270	2230	2370	2290	130	690	100	1610	5	1	129375009	2892	1.59	0.78	12	2.10	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	7.19	Y	205470	100	129 억	5291071	N	N	60837	N	N
118	20231010	120751	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2355	45	2	1.95	4063093445	1742600	59.85	2300	2360	2295	3000	1620	2310	2331.71	4.09	223060	2390	2350	2310	2270	2230	2370	2290	130	690	100	1610	5	1	129375009	3047	1.68	0.82	12	1.35	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	7.19	Y	205470	100	129 억	5291071	N	N	60837	N	N
119	20231010	110737	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2330	20	2	0.87	2921410395	1256229	43.14	2300	2360	2295	3000	1620	2310	2325.62	4.09	121745	2390	2350	2310	2270	2230	2370	2290	130	690	100	1610	5	1	129375009	3014	1.66	0.81	12	0.97	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	7.19	Y	205470	100	129 억	5291071	N	N	60837	N	N
120	20231010	100745	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2320	10	2	0.43	1912363740	824498	28.32	2300	2345	2295	3000	1620	2310	2319.50	4.09	2957	2390	2350	2310	2270	2230	2370	2290	130	690	100	1610	5	1	129375009	3002	1.65	0.81	12	0.64	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	7.19	Y	205470	100	129 억	5291071	N	N	60837	N	N
121	20231010	090740	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2300	-10	5	-0.43	802393085	345948	11.88	2300	2345	2295	3000	1620	2310	2319.58	4.09	-8057	2390	2350	2310	2270	2230	2370	2290	130	690	100	1610	5	1	129375009	2976	1.64	0.80	12	0.27	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	7.19	Y	205470	100	129 억	5291071	N	N	60837	N	N
122	20231006	160747	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2310	10	2	0.43	6504224230	2817784	30.73	2275	2350	2270	2990	1610	2300	2308.28	3.96	88673	2520	2410	2350	2240	2180	2380	2210	130	690	100	1610	5	1	129375009	2989	1.65	0.80	12	2.18	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	7.15	Y	205470	100	129 억	5124975	N	N	60837	N	N
123	20231006	150736	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2330	30	2	1.30	5926084360	2567924	28.01	2275	2350	2270	2990	1610	2300	2307.75	3.96	41051	2520	2410	2350	2240	2180	2380	2210	130	690	100	1610	5	1	129375009	3014	1.66	0.81	12	1.98	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	7.15	Y	205470	100	129 억	5124975	N	N	288513	N	N
124	20231006	140738	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2330	30	2	1.30	5145162040	2232294	24.35	2275	2350	2270	2990	1610	2300	2304.89	3.96	80521	2520	2410	2350	2240	2180	2380	2210	130	690	100	1610	5	1	129375009	3014	1.66	0.81	12	1.73	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	7.15	Y	205470	100	129 억	5124975	N	N	288513	N	N
125	20231006	130728	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2330	30	2	1.30	4414213540	1919311	20.93	2275	2330	2270	2990	1610	2300	2299.89	3.96	77845	2520	2410	2350	2240	2180	2380	2210	130	690	100	1610	5	1	129375009	3014	1.66	0.81	12	1.48	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	7.15	Y	205470	100	129 억	5124975	N	N	288513	N	N
126	20231006	120727	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2315	15	2	0.65	3789457255	1649703	17.99	2275	2325	2270	2990	1610	2300	2297.05	3.96	-5021	2520	2410	2350	2240	2180	2380	2210	130	690	100	1610	5	1	129375009	2995	1.65	0.80	12	1.28	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	7.15	Y	205470	100	129 억	5124975	N	N	288513	N	N
127	20231006	110720	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2315	15	2	0.65	3164110785	1379207	15.04	2275	2325	2270	2990	1610	2300	2294.13	3.96	-57459	2520	2410	2350	2240	2180	2380	2210	130	690	100	1610	5	1	129375009	2995	1.65	0.80	12	1.07	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	7.15	Y	205470	100	129 억	5124975	N	N	288513	N	N
128	20231006	100725	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2315	15	2	0.65	2415783955	1055233	11.51	2275	2315	2270	2990	1610	2300	2289.29	3.96	-99582	2520	2410	2350	2240	2180	2380	2210	130	690	100	1610	5	1	129375009	2995	1.65	0.80	12	0.82	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	7.15	Y	205470	100	129 억	5124975	N	N	288513	N	N
129	20231006	090722	55	60.00	KSQ150	제약	N	N	N	Y	60	N	2295	-5	5	-0.22	860066675	376509	4.11	2275	2300	2270	2990	1610	2300	2284.11	3.96	-70188	2520	2410	2350	2240	2180	2380	2210	130	690	100	1610	5	1	129375009	2969	1.64	0.80	12	0.29	1402.00	2879.00	6530	20230327	-64.85	1943	20230726	18.12	6530	-64.85	20230327	1943	18.12	20230726	23300	-90.15	20221018	1943	18.12	20230726	7.15	Y	205470	100	129 억	5124975	N	N	288513	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History