KissMeData/205470/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160928	00	50.00	KSQ150		제약	N	N	N	N	50	N	2355	145	2	6.56	43970412910	18793226	354.15	2285	2440	2200	2870	1550	2210	2339.67	6.81	0	-146129	2296	2252	2191	2147	2086	2275	2170	130	660	100	1540	5	1	129375009	3047	1.68	0.82	12	14.53	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	7.58	Y	205470	100	129 억	8808307	N	N	548926	N	N
3	20230731	150929	00	50.00	KSQ150		제약	N	N	N	N	50	N	2360	150	2	6.79	38430359730	16471446	310.40	2285	2420	2200	2870	1550	2210	2333.15	6.81	0	-471572	2296	2252	2191	2147	2086	2275	2170	130	660	100	1540	5	1	129375009	3053	1.68	0.82	12	12.73	1402.00	2879.00	6530	20230327	-63.86	1943	20230726	21.46	6530	-63.86	20230327	1943	21.46	20230726	23300	-89.87	20221018	1943	21.46	20230726	7.58	Y	205470	100	129 억	8808307	N	N	175796	N	N
4	20230731	140933	00	50.00	KSQ150		제약	N	N	N	N	50	N	2355	145	2	6.56	35184410300	15097699	284.51	2285	2420	2200	2870	1550	2210	2330.45	6.81	0	-947268	2296	2252	2191	2147	2086	2275	2170	130	660	100	1540	5	1	129375009	3047	1.68	0.82	12	11.67	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	7.58	Y	205470	100	129 억	8808307	N	N	175796	N	N
5	20230731	130933	00	50.00	KSQ150		제약	N	N	N	N	50	N	2340	130	2	5.88	32779822310	14075195	265.24	2285	2420	2200	2870	1550	2210	2328.91	6.81	0	-1306466	2296	2252	2191	2147	2086	2275	2170	130	660	100	1540	5	1	129375009	3027	1.67	0.81	12	10.88	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	7.58	Y	205470	100	129 억	8808307	N	N	175796	N	N
6	20230731	120941	00	50.00	KSQ150		제약	N	N	N	N	50	N	2335	125	2	5.66	30904805185	13268147	250.03	2285	2420	2200	2870	1550	2210	2329.25	6.81	0	-1426876	2296	2252	2191	2147	2086	2275	2170	130	660	100	1540	5	1	129375009	3021	1.67	0.81	12	10.26	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	7.58	Y	205470	100	129 억	8808307	N	N	175796	N	N
7	20230731	110944	00	50.00	KSQ150		제약	N	N	N	N	50	N	2345	135	2	6.11	28698712065	12322869	232.22	2285	2420	2200	2870	1550	2210	2328.90	6.81	0	-1293723	2296	2252	2191	2147	2086	2275	2170	130	660	100	1540	5	1	129375009	3034	1.67	0.81	12	9.52	1402.00	2879.00	6530	20230327	-64.09	1943	20230726	20.69	6530	-64.09	20230327	1943	20.69	20230726	23300	-89.94	20221018	1943	20.69	20230726	7.58	Y	205470	100	129 억	8808307	N	N	175796	N	N
8	20230731	100941	00	50.00	KSQ150		제약	N	N	N	N	50	N	2310	100	2	4.52	16547955650	7167183	135.06	2285	2380	2200	2870	1550	2210	2308.85	6.81	0	-999556	2296	2252	2191	2147	2086	2275	2170	130	660	100	1540	5	1	129375009	2989	1.65	0.80	12	5.54	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	7.58	Y	205470	100	129 억	8808307	N	N	175796	N	N
9	20230731	090929	00	50.00	KSQ150		제약	N	N	N	N	50	N	2260	50	2	2.26	750042170	330091	6.22	2285	2285	2235	2870	1550	2210	2272.24	6.81	0	-181555	2296	2252	2191	2147	2086	2275	2170	130	660	100	1540	5	1	129375009	2924	1.61	0.78	12	0.26	1402.00	2879.00	6530	20230327	-65.39	1943	20230726	16.31	6530	-65.39	20230327	1943	16.31	20230726	23300	-90.30	20221018	1943	16.31	20230726	7.58	Y	205470	100	129 억	8808307	N	N	175796	N	N
10	20230728	160932	00	50.00	KSQ150		제약	N	N	N	N	50	N	2210	10	2	0.45	11513276680	5248950	25.47	2155	2235	2130	2860	1540	2200	2193.41	6.13	0	802480	2450	2325	2135	2010	1820	2387	2072	130	660	100	1540	5	1	129375009	2859	1.58	0.77	12	4.06	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	7.89	Y	205470	100	129 억	7930462	N	N	175796	N	N
11	20230728	150931	00	50.00	KSQ150		제약	N	N	N	N	50	N	2220	20	2	0.91	11064069270	5045854	24.49	2155	2235	2130	2860	1540	2200	2192.68	6.13	0	746437	2450	2325	2135	2010	1820	2387	2072	130	660	100	1540	5	1	129375009	2872	1.58	0.77	12	3.90	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	7.89	Y	205470	100	129 억	7930462	N	N	408253	N	N
12	20230728	140928	00	50.00	KSQ150		제약	N	N	N	N	50	N	2210	10	2	0.45	9915434045	4527885	21.97	2155	2235	2130	2860	1540	2200	2189.83	6.13	0	593621	2450	2325	2135	2010	1820	2387	2072	130	660	100	1540	5	1	129375009	2859	1.58	0.77	12	3.50	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	7.89	Y	205470	100	129 억	7930462	N	N	408253	N	N
13	20230728	130931	00	50.00	KSQ150		제약	N	N	N	N	50	N	2210	10	2	0.45	9038752080	4131943	20.05	2155	2235	2130	2860	1540	2200	2187.49	6.13	0	531107	2450	2325	2135	2010	1820	2387	2072	130	660	100	1540	5	1	129375009	2859	1.58	0.77	12	3.19	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	7.89	Y	205470	100	129 억	7930462	N	N	408253	N	N
14	20230728	120929	00	50.00	KSQ150		제약	N	N	N	N	50	N	2215	15	2	0.68	8335351225	3814540	18.51	2155	2235	2130	2860	1540	2200	2185.10	6.13	0	422908	2450	2325	2135	2010	1820	2387	2072	130	660	100	1540	5	1	129375009	2866	1.58	0.77	12	2.95	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	7.89	Y	205470	100	129 억	7930462	N	N	408253	N	N
15	20230728	110936	00	50.00	KSQ150		제약	N	N	N	N	50	N	2210	10	2	0.45	7179544020	3293528	15.98	2155	2230	2130	2860	1540	2200	2179.81	6.13	0	260633	2450	2325	2135	2010	1820	2387	2072	130	660	100	1540	5	1	129375009	2859	1.58	0.77	12	2.55	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	7.89	Y	205470	100	129 억	7930462	N	N	408253	N	N
16	20230728	100925	00	50.00	KSQ150		제약	N	N	N	N	50	N	2175	-25	5	-1.14	5045233485	2324839	11.28	2155	2225	2130	2860	1540	2200	2169.96	6.13	0	76376	2450	2325	2135	2010	1820	2387	2072	130	660	100	1540	5	1	129375009	2814	1.55	0.76	12	1.80	1402.00	2879.00	6530	20230327	-66.69	1943	20230726	11.94	6530	-66.69	20230327	1943	11.94	20230726	23300	-90.67	20221018	1943	11.94	20230726	7.89	Y	205470	100	129 억	7930462	N	N	408253	N	N
17	20230728	090934	00	50.00	KSQ150		제약	N	N	N	N	50	N	2210	10	2	0.45	1574921895	722207	3.50	2155	2225	2145	2860	1540	2200	2180.32	6.13	0	-4757	2450	2325	2135	2010	1820	2387	2072	130	660	100	1540	5	1	129375009	2859	1.58	0.77	12	0.56	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	7.89	Y	205470	100	129 억	7930462	N	N	408253	N	N
18	20230727	160927	00	50.00	KSQ150		제약	N	N	N	N	50	N	2200	255	2	13.11	44293006262	20425363	324.59	1945	2260	1945	2525	1362	1945	2168.49	5.39	802349	1085123	2126	2035	1989	1898	1852	2012	1875	130	581	100	1360	5	1	129375009	2846	1.57	0.76	12	15.79	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	8.16	Y	205470	100	129 억	6974902	N	N	408253	N	N
19	20230727	150927	00	50.00	KSQ150		제약	N	N	N	N	50	N	2180	235	2	12.08	42651965797	19677846	312.71	1945	2260	1945	2525	1362	1945	2167.52	5.39	802349	888596	2126	2035	1989	1898	1852	2012	1875	130	581	100	1360	5	1	129375009	2820	1.55	0.76	12	15.21	1402.00	2879.00	6530	20230327	-66.62	1943	20230726	12.20	6530	-66.62	20230327	1943	12.20	20230726	23300	-90.64	20221018	1943	12.20	20230726	8.16	Y	205470	100	129 억	6974902	N	N	336591	N	N
20	20230727	140922	00	50.00	KSQ150		제약	N	N	N	N	50	N	2155	210	2	10.80	40417643487	18646458	296.32	1945	2260	1945	2525	1362	1945	2167.59	5.39	802349	699010	2126	2035	1989	1898	1852	2012	1875	130	581	100	1360	5	1	129375009	2788	1.54	0.75	12	14.41	1402.00	2879.00	6530	20230327	-67.00	1943	20230726	10.91	6530	-67.00	20230327	1943	10.91	20230726	23300	-90.75	20221018	1943	10.91	20230726	8.16	Y	205470	100	129 억	6974902	N	N	336591	N	N
21	20230727	130922	00	50.00	KSQ150		제약	N	N	N	N	50	N	2215	270	2	13.88	35445691117	16387513	260.42	1945	2260	1945	2525	1362	1945	2162.98	5.39	802349	465022	2126	2035	1989	1898	1852	2012	1875	130	581	100	1360	5	1	129375009	2866	1.58	0.77	12	12.67	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	8.16	Y	205470	100	129 억	6974902	N	N	336591	N	N
22	20230727	120925	00	50.00	KSQ150		제약	N	N	N	N	50	N	2170	225	2	11.57	31875737427	14753091	234.45	1945	2260	1945	2525	1362	1945	2160.63	5.39	802349	572199	2126	2035	1989	1898	1852	2012	1875	130	581	100	1360	5	1	129375009	2807	1.55	0.75	12	11.40	1402.00	2879.00	6530	20230327	-66.77	1943	20230726	11.68	6530	-66.77	20230327	1943	11.68	20230726	23300	-90.69	20221018	1943	11.68	20230726	8.16	Y	205470	100	129 억	6974902	N	N	336591	N	N
23	20230727	110927	00	50.00	KSQ150		제약	N	N	N	N	50	N	2195	250	2	12.85	28995945032	13428517	213.40	1945	2260	1945	2525	1362	1945	2159.30	5.39	802349	498452	2126	2035	1989	1898	1852	2012	1875	130	581	100	1360	5	1	129375009	2840	1.57	0.76	12	10.38	1402.00	2879.00	6530	20230327	-66.39	1943	20230726	12.97	6530	-66.39	20230327	1943	12.97	20230726	23300	-90.58	20221018	1943	12.97	20230726	8.16	Y	205470	100	129 억	6974902	N	N	336591	N	N
24	20230727	100924	00	50.00	KSQ150		제약	N	N	N	N	50	N	2195	250	2	12.85	14612745747	6893984	109.56	1945	2205	1945	2525	1362	1945	2119.66	5.39	802349	574869	2126	2035	1989	1898	1852	2012	1875	130	581	100	1360	5	1	129375009	2840	1.57	0.76	12	5.33	1402.00	2879.00	6530	20230327	-66.39	1943	20230726	12.97	6530	-66.39	20230327	1943	12.97	20230726	23300	-90.58	20221018	1943	12.97	20230726	8.16	Y	205470	100	129 억	6974902	N	N	336591	N	N
25	20230727	090921	00	50.00	KSQ150		제약	N	N	N	N	50	N	2030	85	2	4.37	1251528132	626705	9.96	1945	2040	1945	2525	1362	1945	1997.08	5.39	802349	163481	2126	2035	1989	1898	1852	2012	1875	130	581	100	1360	5	1	129375009	2626	1.45	0.71	12	0.48	1402.00	2879.00	6530	20230327	-68.91	1943	20230726	4.48	6530	-68.91	20230327	1943	4.48	20230726	23300	-91.29	20221018	1943	4.48	20230726	8.16	Y	205470	100	129 억	6974902	N	N	336591	N	N
26	20230726	160920	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	1945	-125	5	-6.04	12206564533	6135750	110.95	2040	2080	1943	2690	1450	2070	1989.53	4.77	0	817216	2256	2162	2111	2017	1966	2137	1992	130	620	100	1440	1	1	129375009	2516	1.39	0.68	12	4.74	1402.00	2879.00	6530	20230327	-70.21	1943	20230726	0.10	6530	-70.21	20230327	1943	0.10	20230726	23300	-91.65	20221018	1943	0.10	20230726	7.99	Y	205470	100	129 억	6172553	N	N	336591	N	N
27	20230726	150925	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	1951	-119	5	-5.75	11436068662	5740466	103.81	2040	2080	1943	2690	1450	2070	1992.10	4.77	0	742662	2256	2162	2111	2017	1966	2137	1992	130	620	100	1440	1	1	129375009	2524	1.39	0.68	12	4.44	1402.00	2879.00	6530	20230327	-70.12	1943	20230726	0.41	6530	-70.12	20230327	1943	0.41	20230726	23300	-91.63	20221018	1943	0.41	20230726	7.99	Y	205470	100	129 억	6172553	N	N	163060	N	N
28	20230726	140919	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	1950	-120	5	-5.80	10376938473	5200710	94.05	2040	2080	1943	2690	1450	2070	1995.20	4.77	0	577279	2256	2162	2111	2017	1966	2137	1992	130	620	100	1440	1	1	129375009	2523	1.39	0.68	12	4.02	1402.00	2879.00	6530	20230327	-70.14	1943	20230726	0.36	6530	-70.14	20230327	1943	0.36	20230726	23300	-91.63	20221018	1943	0.36	20230726	7.99	Y	205470	100	129 억	6172553	N	N	163060	N	N
29	20230726	130917	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	1947	-123	5	-5.94	8316732087	4149430	75.04	2040	2080	1943	2690	1450	2070	2004.20	4.77	0	324112	2256	2162	2111	2017	1966	2137	1992	130	620	100	1440	1	1	129375009	2519	1.39	0.68	12	3.21	1402.00	2879.00	6530	20230327	-70.18	1943	20230726	0.21	6530	-70.18	20230327	1943	0.21	20230726	23300	-91.64	20221018	1943	0.21	20230726	7.99	Y	205470	100	129 억	6172553	N	N	163060	N	N
30	20230726	120920	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	1991	-79	5	-3.82	6669606465	3312110	59.89	2040	2080	1979	2690	1450	2070	2013.59	4.77	0	407327	2256	2162	2111	2017	1966	2137	1992	130	620	100	1440	1	1	129375009	2576	1.42	0.69	12	2.56	1402.00	2879.00	6530	20230327	-69.51	1979	20230726	0.61	6530	-69.51	20230327	1979	0.61	20230726	23300	-91.45	20221018	1979	0.61	20230726	7.99	Y	205470	100	129 억	6172553	N	N	163060	N	N
31	20230726	110914	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	1993	-77	5	-3.72	5976872081	2963802	53.60	2040	2080	1979	2690	1450	2070	2016.50	4.77	0	418249	2256	2162	2111	2017	1966	2137	1992	130	620	100	1440	1	1	129375009	2578	1.42	0.69	12	2.29	1402.00	2879.00	6530	20230327	-69.48	1979	20230726	0.71	6530	-69.48	20230327	1979	0.71	20230726	23300	-91.45	20221018	1979	0.71	20230726	7.99	Y	205470	100	129 억	6172553	N	N	163060	N	N
32	20230726	100922	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	2000	-70	5	-3.38	3609606581	1777903	32.15	2040	2080	1999	2690	1450	2070	2030.11	4.77	0	174511	2256	2162	2111	2017	1966	2137	1992	130	620	100	1440	5	1	129375009	2588	1.43	0.69	12	1.37	1402.00	2879.00	6530	20230327	-69.37	1999	20230726	0.05	6530	-69.37	20230327	1999	0.05	20230726	23300	-91.42	20221018	1999	0.05	20230726	7.99	Y	205470	100	129 억	6172553	N	N	163060	N	N
33	20230726	090916	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	2040	-30	5	-1.45	984661180	482082	8.72	2040	2080	2010	2690	1450	2070	2042.14	4.77	0	69612	2256	2162	2111	2017	1966	2137	1992	130	620	100	1440	5	1	129375009	2639	1.46	0.71	12	0.37	1402.00	2879.00	6530	20230327	-68.76	2010	20230726	1.49	6530	-68.76	20230327	2010	1.49	20230726	23300	-91.24	20221018	2010	1.49	20230726	7.99	Y	205470	100	129 억	6172553	N	N	163060	N	N
34	20230725	160912	00	50.00	KSQ150		제약	N	N	N	N	50	N	2070	-55	5	-2.59	11138713535	5238413	83.31	2130	2205	2060	2760	1490	2125	2126.51	4.93	0	-187056	2368	2246	2183	2061	1998	2215	2030	130	635	100	1480	5	1	129375009	2678	1.48	0.72	12	4.05	1402.00	2879.00	6530	20230327	-68.30	2035	20230712	1.72	6530	-68.30	20230327	2035	1.72	20230712	23300	-91.12	20221018	2035	1.72	20230712	7.83	Y	205470	100	129 억	6382224	N	N	163060	N	N
35	20230725	150903	00	50.00	KSQ150		제약	N	N	N	N	50	N	2075	-50	5	-2.35	10427057505	4895068	77.85	2130	2205	2060	2760	1490	2125	2130.13	4.93	0	-348873	2368	2246	2183	2061	1998	2215	2030	130	635	100	1480	5	1	129375009	2685	1.48	0.72	12	3.78	1402.00	2879.00	6530	20230327	-68.22	2035	20230712	1.97	6530	-68.22	20230327	2035	1.97	20230712	23300	-91.09	20221018	2035	1.97	20230712	7.83	Y	205470	100	129 억	6382224	N	N	492157	N	N
36	20230725	140902	00	50.00	KSQ150		제약	N	N	N	N	50	N	2080	-45	5	-2.12	9241127735	4323739	68.76	2130	2205	2065	2760	1490	2125	2137.35	4.93	0	-466849	2368	2246	2183	2061	1998	2215	2030	130	635	100	1480	5	1	129375009	2691	1.48	0.72	12	3.34	1402.00	2879.00	6530	20230327	-68.15	2035	20230712	2.21	6530	-68.15	20230327	2035	2.21	20230712	23300	-91.07	20221018	2035	2.21	20230712	7.83	Y	205470	100	129 억	6382224	N	N	492157	N	N
37	20230725	130912	00	50.00	KSQ150		제약	N	N	N	N	50	N	2105	-20	5	-0.94	7792185530	3627520	57.69	2130	2205	2100	2760	1490	2125	2148.19	4.93	0	-517661	2368	2246	2183	2061	1998	2215	2030	130	635	100	1480	5	1	129375009	2723	1.50	0.73	12	2.80	1402.00	2879.00	6530	20230327	-67.76	2035	20230712	3.44	6530	-67.76	20230327	2035	3.44	20230712	23300	-90.97	20221018	2035	3.44	20230712	7.83	Y	205470	100	129 억	6382224	N	N	492157	N	N
38	20230725	120911	00	50.00	KSQ150		제약	N	N	N	N	50	N	2125	0	3	0.00	7026889595	3265920	51.94	2130	2205	2100	2760	1490	2125	2151.73	4.93	0	-469518	2368	2246	2183	2061	1998	2215	2030	130	635	100	1480	5	1	129375009	2749	1.52	0.74	12	2.52	1402.00	2879.00	6530	20230327	-67.46	2035	20230712	4.42	6530	-67.46	20230327	2035	4.42	20230712	23300	-90.88	20221018	2035	4.42	20230712	7.83	Y	205470	100	129 억	6382224	N	N	492157	N	N
39	20230725	110909	00	50.00	KSQ150		제약	N	N	N	N	50	N	2150	25	2	1.18	6434945050	2987828	47.52	2130	2205	2100	2760	1490	2125	2153.89	4.93	0	-447911	2368	2246	2183	2061	1998	2215	2030	130	635	100	1480	5	1	129375009	2782	1.53	0.75	12	2.31	1402.00	2879.00	6530	20230327	-67.08	2035	20230712	5.65	6530	-67.08	20230327	2035	5.65	20230712	23300	-90.77	20221018	2035	5.65	20230712	7.83	Y	205470	100	129 억	6382224	N	N	492157	N	N
40	20230725	100908	00	50.00	KSQ150		제약	N	N	N	N	50	N	2150	25	2	1.18	2900517640	1356822	21.58	2130	2170	2100	2760	1490	2125	2137.90	4.93	0	-233234	2368	2246	2183	2061	1998	2215	2030	130	635	100	1480	5	1	129375009	2782	1.53	0.75	12	1.05	1402.00	2879.00	6530	20230327	-67.08	2035	20230712	5.65	6530	-67.08	20230327	2035	5.65	20230712	23300	-90.77	20221018	2035	5.65	20230712	7.83	Y	205470	100	129 억	6382224	N	N	492157	N	N
41	20230725	090908	00	50.00	KSQ150		제약	N	N	N	N	50	N	2115	-10	5	-0.47	564567615	264812	4.21	2130	2170	2105	2760	1490	2125	2132.46	4.93	0	-61190	2368	2246	2183	2061	1998	2215	2030	130	635	100	1480	5	1	129375009	2736	1.51	0.73	12	0.20	1402.00	2879.00	6530	20230327	-67.61	2035	20230712	3.93	6530	-67.61	20230327	2035	3.93	20230712	23300	-90.92	20221018	2035	3.93	20230712	7.83	Y	205470	100	129 억	6382224	N	N	492157	N	N
42	20230724	160910	00	50.00	KSQ150		제약	N	N	N	N	50	N	2125	-195	5	-8.41	13304332905	6086246	24.08	2290	2305	2120	3015	1625	2320	2186.14	5.42	0	-634158	2653	2486	2353	2186	2053	2570	2270	130	695	100	1620	5	1	129375009	2749	1.52	0.74	12	4.70	1402.00	2879.00	6530	20230327	-67.46	2035	20230712	4.42	6530	-67.46	20230327	2035	4.42	20230712	23300	-90.88	20221018	2035	4.42	20230712	7.84	Y	205470	100	129 억	7006442	N	N	492157	N	N
43	20230724	150907	00	50.00	KSQ150		제약	N	N	N	N	50	N	2135	-185	5	-7.97	12265527940	5597946	22.15	2290	2305	2120	3015	1625	2320	2190.99	5.42	0	-669314	2653	2486	2353	2186	2053	2570	2270	130	695	100	1620	5	1	129375009	2762	1.52	0.74	12	4.33	1402.00	2879.00	6530	20230327	-67.30	2035	20230712	4.91	6530	-67.30	20230327	2035	4.91	20230712	23300	-90.84	20221018	2035	4.91	20230712	7.84	Y	205470	100	129 억	7006442	N	N	693727	N	N
44	20230724	140904	00	50.00	KSQ150		제약	N	N	N	N	50	N	2135	-185	5	-7.97	11291961560	5141583	20.34	2290	2305	2120	3015	1625	2320	2196.12	5.42	0	-643257	2653	2486	2353	2186	2053	2570	2270	130	695	100	1620	5	1	129375009	2762	1.52	0.74	12	3.97	1402.00	2879.00	6530	20230327	-67.30	2035	20230712	4.91	6530	-67.30	20230327	2035	4.91	20230712	23300	-90.84	20221018	2035	4.91	20230712	7.84	Y	205470	100	129 억	7006442	N	N	693727	N	N
45	20230724	130905	00	50.00	KSQ150		제약	N	N	N	N	50	N	2140	-180	5	-7.76	10225610925	4642595	18.37	2290	2305	2120	3015	1625	2320	2202.47	5.42	0	-592965	2653	2486	2353	2186	2053	2570	2270	130	695	100	1620	5	1	129375009	2769	1.53	0.74	12	3.59	1402.00	2879.00	6530	20230327	-67.23	2035	20230712	5.16	6530	-67.23	20230327	2035	5.16	20230712	23300	-90.82	20221018	2035	5.16	20230712	7.84	Y	205470	100	129 억	7006442	N	N	693727	N	N
46	20230724	120906	00	50.00	KSQ150		제약	N	N	N	N	50	N	2135	-185	5	-7.97	9490979395	4298962	17.01	2290	2305	2120	3015	1625	2320	2207.64	5.42	0	-491576	2653	2486	2353	2186	2053	2570	2270	130	695	100	1620	5	1	129375009	2762	1.52	0.74	12	3.32	1402.00	2879.00	6530	20230327	-67.30	2035	20230712	4.91	6530	-67.30	20230327	2035	4.91	20230712	23300	-90.84	20221018	2035	4.91	20230712	7.84	Y	205470	100	129 억	7006442	N	N	693727	N	N
47	20230724	110910	00	50.00	KSQ150		제약	N	N	N	N	50	N	2165	-155	5	-6.68	7332348440	3292482	13.03	2290	2305	2160	3015	1625	2320	2226.90	5.42	0	-395744	2653	2486	2353	2186	2053	2570	2270	130	695	100	1620	5	1	129375009	2801	1.54	0.75	12	2.54	1402.00	2879.00	6530	20230327	-66.85	2035	20230712	6.39	6530	-66.85	20230327	2035	6.39	20230712	23300	-90.71	20221018	2035	6.39	20230712	7.84	Y	205470	100	129 억	7006442	N	N	693727	N	N
48	20230724	100901	00	50.00	KSQ150		제약	N	N	N	N	50	N	2210	-110	5	-4.74	4786504130	2127565	8.42	2290	2305	2200	3015	1625	2320	2249.64	5.42	0	-229895	2653	2486	2353	2186	2053	2570	2270	130	695	100	1620	5	1	129375009	2859	1.58	0.77	12	1.64	1402.00	2879.00	6530	20230327	-66.16	2035	20230712	8.60	6530	-66.16	20230327	2035	8.60	20230712	23300	-90.52	20221018	2035	8.60	20230712	7.84	Y	205470	100	129 억	7006442	N	N	693727	N	N
49	20230724	090906	00	50.00	KSQ150		제약	N	N	N	N	50	N	2255	-65	5	-2.80	1822687145	800806	3.17	2290	2305	2250	3015	1625	2320	2275.87	5.42	0	3716	2653	2486	2353	2186	2053	2570	2270	130	695	100	1620	5	1	129375009	2917	1.61	0.78	12	0.62	1402.00	2879.00	6530	20230327	-65.47	2035	20230712	10.81	6530	-65.47	20230327	2035	10.81	20230712	23300	-90.32	20221018	2035	10.81	20230712	7.84	Y	205470	100	129 억	7006442	N	N	693727	N	N
50	20230721	160856	57	100.00	KSQ150		제약	N	N	N	N		N	2320	90	2	4.04	59386510365	24913888	1240.26	2250	2520	2220	2895	1565	2230	2383.75	5.97	0	-747866	2283	2256	2218	2191	2153	2270	2205	130	665	100	1560	5	1	129375009	3002	1.65	0.81	12	19.26	1402.00	2879.00	6607	20220720	-64.89	2035	20230712	14.00	6530	-64.47	20230327	2035	14.00	20230712	23300	-90.04	20221018	2035	14.00	20230712	7.86	Y	205470	100	129 억	7728321	N	N	693727	N	N
51	20230721	150859	57	100.00	KSQ150		제약	N	N	N	N		N	2320	90	2	4.04	58270203490	24432890	1216.31	2250	2520	2220	2895	1565	2230	2384.93	5.97	0	-828821	2283	2256	2218	2191	2153	2270	2205	130	665	100	1560	5	1	129375009	3002	1.65	0.81	12	18.89	1402.00	2879.00	6607	20220720	-64.89	2035	20230712	14.00	6530	-64.47	20230327	2035	14.00	20230712	23300	-90.04	20221018	2035	14.00	20230712	7.86	Y	205470	100	129 억	7728321	N	N	116669	N	N
52	20230721	140856	57	100.00	KSQ150		제약	N	N	N	N		N	2320	90	2	4.04	55932588775	23425871	1166.18	2250	2520	2220	2895	1565	2230	2387.66	5.97	0	-1087163	2283	2256	2218	2191	2153	2270	2205	130	665	100	1560	5	1	129375009	3002	1.65	0.81	12	18.11	1402.00	2879.00	6607	20220720	-64.89	2035	20230712	14.00	6530	-64.47	20230327	2035	14.00	20230712	23300	-90.04	20221018	2035	14.00	20230712	7.86	Y	205470	100	129 억	7728321	N	N	116669	N	N
53	20230721	130859	57	100.00	KSQ150		제약	N	N	N	N		N	2315	85	2	3.81	53967322620	22577998	1123.97	2250	2520	2220	2895	1565	2230	2390.29	5.97	0	-1025036	2283	2256	2218	2191	2153	2270	2205	130	665	100	1560	5	1	129375009	2995	1.65	0.80	12	17.45	1402.00	2879.00	6607	20220720	-64.96	2035	20230712	13.76	6530	-64.55	20230327	2035	13.76	20230712	23300	-90.06	20221018	2035	13.76	20230712	7.86	Y	205470	100	129 억	7728321	N	N	116669	N	N
54	20230721	120910	57	100.00	KSQ150		제약	N	N	N	N		N	2350	120	2	5.38	49744639270	20772135	1034.07	2250	2520	2220	2895	1565	2230	2394.80	5.97	0	-948288	2283	2256	2218	2191	2153	2270	2205	130	665	100	1560	5	1	129375009	3040	1.68	0.82	12	16.06	1402.00	2879.00	6607	20220720	-64.43	2035	20230712	15.48	6530	-64.01	20230327	2035	15.48	20230712	23300	-89.91	20221018	2035	15.48	20230712	7.86	Y	205470	100	129 억	7728321	N	N	116669	N	N
55	20230721	110906	57	100.00	KSQ150		제약	N	N	N	N		N	2420	190	2	8.52	25767650055	10936885	544.46	2250	2465	2220	2895	1565	2230	2356.07	5.97	0	-394184	2283	2256	2218	2191	2153	2270	2205	130	665	100	1560	5	1	129375009	3131	1.73	0.84	12	8.45	1402.00	2879.00	6607	20220720	-63.37	2035	20230712	18.92	6530	-62.94	20230327	2035	18.92	20230712	23300	-89.61	20221018	2035	18.92	20230712	7.86	Y	205470	100	129 억	7728321	N	N	116669	N	N
56	20230721	100904	57	100.00	KSQ150		제약	N	N	N	N		N	2240	10	2	0.45	4937301090	2182961	108.67	2250	2300	2220	2895	1565	2230	2261.79	5.97	0	-322999	2283	2256	2218	2191	2153	2270	2205	130	665	100	1560	5	1	129375009	2898	1.60	0.78	12	1.69	1402.00	2879.00	6607	20220720	-66.10	2035	20230712	10.07	6530	-65.70	20230327	2035	10.07	20230712	23300	-90.39	20221018	2035	10.07	20230712	7.86	Y	205470	100	129 억	7728321	N	N	116669	N	N
57	20230721	090903	57	100.00	KSQ150		제약	N	N	N	N		N	2265	35	2	1.57	1097658110	486629	24.23	2250	2275	2220	2895	1565	2230	2255.81	5.97	0	92069	2283	2256	2218	2191	2153	2270	2205	130	665	100	1560	5	1	129375009	2930	1.62	0.79	12	0.38	1402.00	2879.00	6607	20220720	-65.72	2035	20230712	11.30	6530	-65.31	20230327	2035	11.30	20230712	23300	-90.28	20221018	2035	11.30	20230712	7.86	Y	205470	100	129 억	7728321	N	N	116669	N	N
58	20230720	160855	57	100.00	KSQ150		제약	N	N	N	N		N	2230	20	2	0.90	4355357070	1965985	63.36	2210	2245	2180	2870	1550	2210	2215.31	5.68	0	347654	2320	2265	2190	2135	2060	2292	2162	130	660	100	1540	5	1	129375009	2885	1.59	0.77	12	1.52	1402.00	2879.00	6607	20220720	-66.25	2035	20230712	9.58	6530	-65.85	20230327	2035	9.58	20230712	25200	-91.15	20220720	2035	9.58	20230712	7.84	Y	205470	100	129 억	7345065	N	N	116669	N	N
59	20230720	150855	57	100.00	KSQ150		제약	N	N	N	N		N	2240	30	2	1.36	3708455595	1676556	54.04	2210	2245	2180	2870	1550	2210	2211.95	5.68	0	248885	2320	2265	2190	2135	2060	2292	2162	130	660	100	1540	5	1	129375009	2898	1.60	0.78	12	1.30	1402.00	2879.00	6607	20220720	-66.10	2035	20230712	10.07	6530	-65.70	20230327	2035	10.07	20230712	25200	-91.11	20220720	2035	10.07	20230712	7.84	Y	205470	100	129 억	7345065	N	N	115846	N	N
60	20230720	140853	57	100.00	KSQ150		제약	N	N	N	N		N	2210	0	3	0.00	2722587100	1233913	39.77	2210	2245	2180	2870	1550	2210	2206.46	5.68	0	-18986	2320	2265	2190	2135	2060	2292	2162	130	660	100	1540	5	1	129375009	2859	1.58	0.77	12	0.95	1402.00	2879.00	6607	20220720	-66.55	2035	20230712	8.60	6530	-66.16	20230327	2035	8.60	20230712	25200	-91.23	20220720	2035	8.60	20230712	7.84	Y	205470	100	129 억	7345065	N	N	115846	N	N
61	20230720	130854	57	100.00	KSQ150		제약	N	N	N	N		N	2210	0	3	0.00	2396832190	1086050	35.00	2210	2245	2180	2870	1550	2210	2206.92	5.68	0	-16538	2320	2265	2190	2135	2060	2292	2162	130	660	100	1540	5	1	129375009	2859	1.58	0.77	12	0.84	1402.00	2879.00	6607	20220720	-66.55	2035	20230712	8.60	6530	-66.16	20230327	2035	8.60	20230712	25200	-91.23	20220720	2035	8.60	20230712	7.84	Y	205470	100	129 억	7345065	N	N	115846	N	N
62	20230720	120901	57	100.00	KSQ150		제약	N	N	N	N		N	2205	-5	5	-0.23	2145368760	972057	31.33	2210	2245	2180	2870	1550	2210	2207.04	5.68	0	-8799	2320	2265	2190	2135	2060	2292	2162	130	660	100	1540	5	1	129375009	2853	1.57	0.77	12	0.75	1402.00	2879.00	6607	20220720	-66.63	2035	20230712	8.35	6530	-66.23	20230327	2035	8.35	20230712	25200	-91.25	20220720	2035	8.35	20230712	7.84	Y	205470	100	129 억	7345065	N	N	115846	N	N
63	20230720	110858	57	100.00	KSQ150		제약	N	N	N	N		N	2210	0	3	0.00	1927927065	873403	28.15	2210	2245	2180	2870	1550	2210	2207.37	5.68	0	-31822	2320	2265	2190	2135	2060	2292	2162	130	660	100	1540	5	1	129375009	2859	1.58	0.77	12	0.68	1402.00	2879.00	6607	20220720	-66.55	2035	20230712	8.60	6530	-66.16	20230327	2035	8.60	20230712	25200	-91.23	20220720	2035	8.60	20230712	7.84	Y	205470	100	129 억	7345065	N	N	115846	N	N
64	20230720	100849	57	100.00	KSQ150		제약	N	N	N	N		N	2210	0	3	0.00	1543638230	698422	22.51	2210	2245	2180	2870	1550	2210	2210.18	5.68	0	-45834	2320	2265	2190	2135	2060	2292	2162	130	660	100	1540	5	1	129375009	2859	1.58	0.77	12	0.54	1402.00	2879.00	6607	20220720	-66.55	2035	20230712	8.60	6530	-66.16	20230327	2035	8.60	20230712	25200	-91.23	20220720	2035	8.60	20230712	7.84	Y	205470	100	129 억	7345065	N	N	115846	N	N
65	20230720	090850	57	100.00	KSQ150		제약	N	N	N	N		N	2185	-25	5	-1.13	397391145	180727	5.82	2210	2215	2180	2870	1550	2210	2198.81	5.68	0	-37012	2320	2265	2190	2135	2060	2292	2162	130	660	100	1540	5	1	129375009	2827	1.56	0.76	12	0.14	1402.00	2879.00	6607	20220720	-66.93	2035	20230712	7.37	6530	-66.54	20230327	2035	7.37	20230712	25200	-91.33	20220720	2035	7.37	20230712	7.84	Y	205470	100	129 억	7345065	N	N	115846	N	N
66	20230719	160906	57	100.00	KSQ150		제약	N	N	N	N		N	2210	60	2	2.79	6643603900	3033980	104.96	2170	2245	2115	2795	1505	2150	2189.69	5.44	0	422409	2326	2237	2191	2102	2056	2215	2080	130	645	100	1500	5	1	129375009	2859	1.58	0.77	12	2.35	1402.00	2879.00	6607	20220720	-66.55	2035	20230712	8.60	6530	-66.16	20230327	2035	8.60	20230712	25200	-91.23	20220720	2035	8.60	20230712	7.88	Y	205470	100	129 억	7037919	N	N	115846	N	N
67	20230719	150906	57	100.00	KSQ150		제약	N	N	N	N		N	2220	70	2	3.26	6297430745	2877394	99.54	2170	2245	2115	2795	1505	2150	2188.59	5.44	0	351410	2326	2237	2191	2102	2056	2215	2080	130	645	100	1500	5	1	129375009	2872	1.58	0.77	12	2.22	1402.00	2879.00	6607	20220720	-66.40	2035	20230712	9.09	6530	-66.00	20230327	2035	9.09	20230712	25200	-91.19	20220720	2035	9.09	20230712	7.88	Y	205470	100	129 억	7037919	N	N	214871	N	N
68	20230719	140908	57	100.00	KSQ150		제약	N	N	N	N		N	2205	55	2	2.56	5762704330	2634844	91.15	2170	2245	2115	2795	1505	2150	2187.11	5.44	0	284465	2326	2237	2191	2102	2056	2215	2080	130	645	100	1500	5	1	129375009	2853	1.57	0.77	12	2.04	1402.00	2879.00	6607	20220720	-66.63	2035	20230712	8.35	6530	-66.23	20230327	2035	8.35	20230712	25200	-91.25	20220720	2035	8.35	20230712	7.88	Y	205470	100	129 억	7037919	N	N	214871	N	N
69	20230719	130857	57	100.00	KSQ150		제약	N	N	N	N		N	2240	90	2	4.19	5166078700	2365451	81.83	2170	2245	2115	2795	1505	2150	2183.97	5.44	0	278777	2326	2237	2191	2102	2056	2215	2080	130	645	100	1500	5	1	129375009	2898	1.60	0.78	12	1.83	1402.00	2879.00	6607	20220720	-66.10	2035	20230712	10.07	6530	-65.70	20230327	2035	10.07	20230712	25200	-91.11	20220720	2035	10.07	20230712	7.88	Y	205470	100	129 억	7037919	N	N	214871	N	N
70	20230719	120911	57	100.00	KSQ150		제약	N	N	N	N		N	2180	30	2	1.40	3184562050	1472123	50.93	2170	2210	2115	2795	1505	2150	2163.24	5.44	0	183013	2326	2237	2191	2102	2056	2215	2080	130	645	100	1500	5	1	129375009	2820	1.55	0.76	12	1.14	1402.00	2879.00	6607	20220720	-67.00	2035	20230712	7.13	6530	-66.62	20230327	2035	7.13	20230712	25200	-91.35	20220720	2035	7.13	20230712	7.88	Y	205470	100	129 억	7037919	N	N	214871	N	N
71	20230719	110908	57	100.00	KSQ150		제약	N	N	N	N		N	2165	15	2	0.70	2691334685	1244887	43.07	2170	2210	2115	2795	1505	2150	2161.91	5.44	0	136850	2326	2237	2191	2102	2056	2215	2080	130	645	100	1500	5	1	129375009	2801	1.54	0.75	12	0.96	1402.00	2879.00	6607	20220720	-67.23	2035	20230712	6.39	6530	-66.85	20230327	2035	6.39	20230712	25200	-91.41	20220720	2035	6.39	20230712	7.88	Y	205470	100	129 억	7037919	N	N	214871	N	N
72	20230719	100901	57	100.00	KSQ150		제약	N	N	N	N		N	2150	0	3	0.00	1504107390	700477	24.23	2170	2175	2115	2795	1505	2150	2147.26	5.44	0	45648	2326	2237	2191	2102	2056	2215	2080	130	645	100	1500	5	1	129375009	2782	1.53	0.75	12	0.54	1402.00	2879.00	6607	20220720	-67.46	2035	20230712	5.65	6530	-67.08	20230327	2035	5.65	20230712	25200	-91.47	20220720	2035	5.65	20230712	7.88	Y	205470	100	129 억	7037919	N	N	214871	N	N
73	20230719	090901	57	100.00	KSQ150		제약	N	N	N	N		N	2145	-5	5	-0.23	292491525	135389	4.68	2170	2175	2145	2795	1505	2150	2160.38	5.44	0	-32696	2326	2237	2191	2102	2056	2215	2080	130	645	100	1500	5	1	129375009	2775	1.53	0.75	12	0.10	1402.00	2879.00	6607	20220720	-67.53	2035	20230712	5.41	6530	-67.15	20230327	2035	5.41	20230712	25200	-91.49	20220720	2035	5.41	20230712	7.88	Y	205470	100	129 억	7037919	N	N	214871	N	N
74	20230718	160900	57	100.00	KSQ150		제약	N	N	N	N		N	2150	-85	5	-3.80	6072902640	2772017	127.83	2230	2280	2145	2905	1565	2235	2190.88	5.92	0	-581767	2298	2266	2218	2186	2138	2282	2202	130	670	100	1560	5	1	129375009	2782	1.53	0.75	12	2.14	1402.00	2879.00	6607	20220720	-67.46	2035	20230712	5.65	6530	-67.08	20230327	2035	5.65	20230712	25200	-91.47	20220720	2035	5.65	20230712	7.97	Y	205470	100	129 억	7654135	N	N	214871	N	N
75	20230718	150858	57	100.00	KSQ150		제약	N	N	N	N		N	2155	-80	5	-3.58	5530276285	2519759	116.20	2230	2280	2145	2905	1565	2235	2194.75	5.92	0	-610257	2298	2266	2218	2186	2138	2282	2202	130	670	100	1560	5	1	129375009	2788	1.54	0.75	12	1.95	1402.00	2879.00	6607	20220720	-67.38	2035	20230712	5.90	6530	-67.00	20230327	2035	5.90	20230712	25200	-91.45	20220720	2035	5.90	20230712	7.97	Y	205470	100	129 억	7654135	N	N	146123	N	N
76	20230718	140854	57	100.00	KSQ150		제약	N	N	N	N		N	2160	-75	5	-3.36	5112982265	2326208	107.27	2230	2280	2145	2905	1565	2235	2197.97	5.92	0	-608691	2298	2266	2218	2186	2138	2282	2202	130	670	100	1560	5	1	129375009	2795	1.54	0.75	12	1.80	1402.00	2879.00	6607	20220720	-67.31	2035	20230712	6.14	6530	-66.92	20230327	2035	6.14	20230712	25200	-91.43	20220720	2035	6.14	20230712	7.97	Y	205470	100	129 억	7654135	N	N	146123	N	N
77	20230718	130856	57	100.00	KSQ150		제약	N	N	N	N		N	2155	-80	5	-3.58	4851595650	2204984	101.68	2230	2280	2145	2905	1565	2235	2200.27	5.92	0	-599542	2298	2266	2218	2186	2138	2282	2202	130	670	100	1560	5	1	129375009	2788	1.54	0.75	12	1.70	1402.00	2879.00	6607	20220720	-67.38	2035	20230712	5.90	6530	-67.00	20230327	2035	5.90	20230712	25200	-91.45	20220720	2035	5.90	20230712	7.97	Y	205470	100	129 억	7654135	N	N	146123	N	N
78	20230718	120903	57	100.00	KSQ150		제약	N	N	N	N		N	2160	-75	5	-3.36	4487267290	2036424	93.91	2230	2280	2145	2905	1565	2235	2203.49	5.92	0	-559925	2298	2266	2218	2186	2138	2282	2202	130	670	100	1560	5	1	129375009	2795	1.54	0.75	12	1.57	1402.00	2879.00	6607	20220720	-67.31	2035	20230712	6.14	6530	-66.92	20230327	2035	6.14	20230712	25200	-91.43	20220720	2035	6.14	20230712	7.97	Y	205470	100	129 억	7654135	N	N	146123	N	N
79	20230718	110903	57	100.00	KSQ150		제약	N	N	N	N		N	2165	-70	5	-3.13	3951312465	1787905	82.45	2230	2280	2155	2905	1565	2235	2210.01	5.92	0	-481997	2298	2266	2218	2186	2138	2282	2202	130	670	100	1560	5	1	129375009	2801	1.54	0.75	12	1.38	1402.00	2879.00	6607	20220720	-67.23	2035	20230712	6.39	6530	-66.85	20230327	2035	6.39	20230712	25200	-91.41	20220720	2035	6.39	20230712	7.97	Y	205470	100	129 억	7654135	N	N	146123	N	N
80	20230718	100855	57	100.00	KSQ150		제약	N	N	N	N		N	2195	-40	5	-1.79	2725841450	1224316	56.46	2230	2280	2185	2905	1565	2235	2226.41	5.92	0	-346248	2298	2266	2218	2186	2138	2282	2202	130	670	100	1560	5	1	129375009	2840	1.57	0.76	12	0.95	1402.00	2879.00	6607	20220720	-66.78	2035	20230712	7.86	6530	-66.39	20230327	2035	7.86	20230712	25200	-91.29	20220720	2035	7.86	20230712	7.97	Y	205470	100	129 억	7654135	N	N	146123	N	N
81	20230718	090853	57	100.00	KSQ150		제약	N	N	N	N		N	2270	35	2	1.57	895577170	396615	18.29	2230	2280	2230	2905	1565	2235	2258.11	5.92	0	101298	2298	2266	2218	2186	2138	2282	2202	130	670	100	1560	5	1	129375009	2937	1.62	0.79	12	0.31	1402.00	2879.00	6607	20220720	-65.64	2035	20230712	11.55	6530	-65.24	20230327	2035	11.55	20230712	25200	-90.99	20220720	2035	11.55	20230712	7.97	Y	205470	100	129 억	7654135	N	N	146123	N	N
82	20230717	160855	57	100.00	KSQ150		제약	N	N	N	N		N	2235	5	2	0.22	4684475255	2118635	63.58	2225	2250	2170	2895	1565	2230	2210.99	5.79	0	253510	2303	2266	2208	2171	2113	2285	2190	130	665	100	1560	5	1	129375009	2892	1.59	0.78	12	1.64	1402.00	2879.00	6607	20220720	-66.17	2035	20230712	9.83	6530	-65.77	20230327	2035	9.83	20230712	25200	-91.13	20220720	2035	9.83	20230712	8.01	Y	205470	100	129 억	7490400	N	N	146123	N	N
83	20230717	150852	57	100.00	KSQ150		제약	N	N	N	N		N	2235	5	2	0.22	4290409995	1942440	58.29	2225	2250	2170	2895	1565	2230	2208.77	5.79	0	225136	2303	2266	2208	2171	2113	2285	2190	130	665	100	1560	5	1	129375009	2892	1.59	0.78	12	1.50	1402.00	2879.00	6607	20220720	-66.17	2035	20230712	9.83	6530	-65.77	20230327	2035	9.83	20230712	25200	-91.13	20220720	2035	9.83	20230712	8.01	Y	205470	100	129 억	7490400	N	N	179121	N	N
84	20230717	140855	57	100.00	KSQ150		제약	N	N	N	N		N	2240	10	2	0.45	3864634120	1751717	52.57	2225	2250	2170	2895	1565	2230	2206.20	5.79	0	187971	2303	2266	2208	2171	2113	2285	2190	130	665	100	1560	5	1	129375009	2898	1.60	0.78	12	1.35	1402.00	2879.00	6607	20220720	-66.10	2035	20230712	10.07	6530	-65.70	20230327	2035	10.07	20230712	25200	-91.11	20220720	2035	10.07	20230712	8.01	Y	205470	100	129 억	7490400	N	N	179121	N	N
85	20230717	130846	57	100.00	KSQ150		제약	N	N	N	N		N	2235	5	2	0.22	3397383690	1542701	46.29	2225	2250	2170	2895	1565	2230	2202.23	5.79	0	147306	2303	2266	2208	2171	2113	2285	2190	130	665	100	1560	5	1	129375009	2892	1.59	0.78	12	1.19	1402.00	2879.00	6607	20220720	-66.17	2035	20230712	9.83	6530	-65.77	20230327	2035	9.83	20230712	25200	-91.13	20220720	2035	9.83	20230712	8.01	Y	205470	100	129 억	7490400	N	N	179121	N	N
86	20230717	120857	57	100.00	KSQ150		제약	N	N	N	N		N	2225	-5	5	-0.22	2624091745	1196474	35.90	2225	2235	2170	2895	1565	2230	2193.19	5.79	0	-14706	2303	2266	2208	2171	2113	2285	2190	130	665	100	1560	5	1	129375009	2879	1.59	0.77	12	0.92	1402.00	2879.00	6607	20220720	-66.32	2035	20230712	9.34	6530	-65.93	20230327	2035	9.34	20230712	25200	-91.17	20220720	2035	9.34	20230712	8.01	Y	205470	100	129 억	7490400	N	N	179121	N	N
87	20230717	110848	57	100.00	KSQ150		제약	N	N	N	N		N	2200	-30	5	-1.35	2157441270	985575	29.58	2225	2235	2170	2895	1565	2230	2189.02	5.79	0	-96263	2303	2266	2208	2171	2113	2285	2190	130	665	100	1560	5	1	129375009	2846	1.57	0.76	12	0.76	1402.00	2879.00	6607	20220720	-66.70	2035	20230712	8.11	6530	-66.31	20230327	2035	8.11	20230712	25200	-91.27	20220720	2035	8.11	20230712	8.01	Y	205470	100	129 억	7490400	N	N	179121	N	N
88	20230717	100847	57	100.00	KSQ150		제약	N	N	N	N		N	2190	-40	5	-1.79	1740022205	794678	23.85	2225	2235	2170	2895	1565	2230	2189.59	5.79	0	-137220	2303	2266	2208	2171	2113	2285	2190	130	665	100	1560	5	1	129375009	2833	1.56	0.76	12	0.61	1402.00	2879.00	6607	20220720	-66.85	2035	20230712	7.62	6530	-66.46	20230327	2035	7.62	20230712	25200	-91.31	20220720	2035	7.62	20230712	8.01	Y	205470	100	129 억	7490400	N	N	179121	N	N
89	20230717	090848	57	100.00	KSQ150		제약	N	N	N	N		N	2185	-45	5	-2.02	764044980	347177	10.42	2225	2235	2175	2895	1565	2230	2200.73	5.79	0	-95155	2303	2266	2208	2171	2113	2285	2190	130	665	100	1560	5	1	129375009	2827	1.56	0.76	12	0.27	1402.00	2879.00	6607	20220720	-66.93	2035	20230712	7.37	6530	-66.54	20230327	2035	7.37	20230712	25200	-91.33	20220720	2035	7.37	20230712	8.01	Y	205470	100	129 억	7490400	N	N	179121	N	N
90	20230714	160846	57	100.00	KSQ150		제약	N	N	N	N		N	2230	55	2	2.53	7251888920	3289635	56.01	2190	2245	2150	2825	1525	2175	2204.41	5.60	0	351158	2331	2252	2191	2112	2051	2292	2152	130	650	100	1520	5	1	129375009	2885	1.59	0.77	12	2.54	1402.00	2879.00	6607	20220720	-66.25	2035	20230712	9.58	6530	-65.85	20230327	2035	9.58	20230712	25200	-91.15	20220720	2035	9.58	20230712	8.09	Y	205470	100	129 억	7247757	N	N	179121	N	N
91	20230714	150850	57	100.00	KSQ150		제약	N	N	N	N		N	2235	60	2	2.76	6676329480	3031933	51.62	2190	2245	2150	2825	1525	2175	2202.01	5.60	0	261268	2331	2252	2191	2112	2051	2292	2152	130	650	100	1520	5	1	129375009	2892	1.59	0.78	12	2.34	1402.00	2879.00	6607	20220720	-66.17	2035	20230712	9.83	6530	-65.77	20230327	2035	9.83	20230712	25200	-91.13	20220720	2035	9.83	20230712	8.09	Y	205470	100	129 억	7247757	N	N	190108	N	N
92	20230714	140855	57	100.00	KSQ150		제약	N	N	N	N		N	2210	35	2	1.61	5209801660	2372305	40.39	2190	2245	2150	2825	1525	2175	2196.10	5.60	0	51263	2331	2252	2191	2112	2051	2292	2152	130	650	100	1520	5	1	129375009	2859	1.58	0.77	12	1.83	1402.00	2879.00	6607	20220720	-66.55	2035	20230712	8.60	6530	-66.16	20230327	2035	8.60	20230712	25200	-91.23	20220720	2035	8.60	20230712	8.09	Y	205470	100	129 억	7247757	N	N	190108	N	N
93	20230714	130842	57	100.00	KSQ150		제약	N	N	N	N		N	2185	10	2	0.46	4452334385	2028007	34.53	2190	2245	2150	2825	1525	2175	2195.43	5.60	0	-104200	2331	2252	2191	2112	2051	2292	2152	130	650	100	1520	5	1	129375009	2827	1.56	0.76	12	1.57	1402.00	2879.00	6607	20220720	-66.93	2035	20230712	7.37	6530	-66.54	20230327	2035	7.37	20230712	25200	-91.33	20220720	2035	7.37	20230712	8.09	Y	205470	100	129 억	7247757	N	N	190108	N	N
94	20230714	120843	57	100.00	KSQ150		제약	N	N	N	N		N	2180	5	2	0.23	4213408265	1918356	32.66	2190	2245	2150	2825	1525	2175	2196.37	5.60	0	-118591	2331	2252	2191	2112	2051	2292	2152	130	650	100	1520	5	1	129375009	2820	1.55	0.76	12	1.48	1402.00	2879.00	6607	20220720	-67.00	2035	20230712	7.13	6530	-66.62	20230327	2035	7.13	20230712	25200	-91.35	20220720	2035	7.13	20230712	8.09	Y	205470	100	129 억	7247757	N	N	190108	N	N
95	20230714	110853	57	100.00	KSQ150		제약	N	N	N	N		N	2190	15	2	0.69	3913073005	1780543	30.32	2190	2245	2150	2825	1525	2175	2197.69	5.60	0	-117519	2331	2252	2191	2112	2051	2292	2152	130	650	100	1520	5	1	129375009	2833	1.56	0.76	12	1.38	1402.00	2879.00	6607	20220720	-66.85	2035	20230712	7.62	6530	-66.46	20230327	2035	7.62	20230712	25200	-91.31	20220720	2035	7.62	20230712	8.09	Y	205470	100	129 억	7247757	N	N	190108	N	N
96	20230714	100854	57	100.00	KSQ150		제약	N	N	N	N		N	2165	-10	5	-0.46	3141836770	1428908	24.33	2190	2245	2150	2825	1525	2175	2198.77	5.60	0	-178954	2331	2252	2191	2112	2051	2292	2152	130	650	100	1520	5	1	129375009	2801	1.54	0.75	12	1.10	1402.00	2879.00	6607	20220720	-67.23	2035	20230712	6.39	6530	-66.85	20230327	2035	6.39	20230712	25200	-91.41	20220720	2035	6.39	20230712	8.09	Y	205470	100	129 억	7247757	N	N	190108	N	N
97	20230714	090849	57	100.00	KSQ150		제약	N	N	N	N		N	2200	25	2	1.15	588064660	265930	4.53	2190	2235	2190	2825	1525	2175	2211.40	5.60	0	47051	2331	2252	2191	2112	2051	2292	2152	130	650	100	1520	5	1	129375009	2846	1.57	0.76	12	0.21	1402.00	2879.00	6607	20220720	-66.70	2035	20230712	8.11	6530	-66.31	20230327	2035	8.11	20230712	25200	-91.27	20220720	2035	8.11	20230712	8.09	Y	205470	100	129 억	7247757	N	N	190108	N	N
98	20230713	160845	57	100.00	KSQ150		제약	N	N	N	N		N	2175	50	2	2.35	12684951795	5740931	154.31	2130	2270	2130	2760	1490	2125	2209.67	5.48	0	63166	2225	2175	2105	2055	1985	2140	2020	130	635	100	1480	5	1	129375009	2814	1.55	0.76	12	4.44	1402.00	2879.00	6607	20220720	-67.08	2035	20230712	6.88	6530	-66.69	20230327	2035	6.88	20230712	25200	-91.37	20220720	2035	6.88	20230712	8.16	Y	205470	100	129 억	7093848	N	N	190108	N	N
99	20230713	150841	57	100.00	KSQ150		제약	N	N	N	N		N	2190	65	2	3.06	12308991445	5568334	149.67	2130	2270	2130	2760	1490	2125	2210.63	5.48	0	44752	2225	2175	2105	2055	1985	2140	2020	130	635	100	1480	5	1	129375009	2833	1.56	0.76	12	4.30	1402.00	2879.00	6607	20220720	-66.85	2035	20230712	7.62	6530	-66.46	20230327	2035	7.62	20230712	25200	-91.31	20220720	2035	7.62	20230712	8.16	Y	205470	100	129 억	7093848	N	N	170032	N	N
100	20230713	140840	57	100.00	KSQ150		제약	N	N	N	N		N	2185	60	2	2.82	11446499670	5173255	139.05	2130	2270	2130	2760	1490	2125	2212.74	5.48	0	59278	2225	2175	2105	2055	1985	2140	2020	130	635	100	1480	5	1	129375009	2827	1.56	0.76	12	4.00	1402.00	2879.00	6607	20220720	-66.93	2035	20230712	7.37	6530	-66.54	20230327	2035	7.37	20230712	25200	-91.33	20220720	2035	7.37	20230712	8.16	Y	205470	100	129 억	7093848	N	N	170032	N	N
101	20230713	130844	57	100.00	KSQ150		제약	N	N	N	N		N	2200	75	2	3.53	10884288435	4917597	132.18	2130	2270	2130	2760	1490	2125	2213.45	5.48	0	91858	2225	2175	2105	2055	1985	2140	2020	130	635	100	1480	5	1	129375009	2846	1.57	0.76	12	3.80	1402.00	2879.00	6607	20220720	-66.70	2035	20230712	8.11	6530	-66.31	20230327	2035	8.11	20230712	25200	-91.27	20220720	2035	8.11	20230712	8.16	Y	205470	100	129 억	7093848	N	N	170032	N	N
102	20230713	120839	57	100.00	KSQ150		제약	N	N	N	N		N	2235	110	2	5.18	10203106120	4610249	123.92	2130	2270	2130	2760	1490	2125	2213.26	5.48	0	43189	2225	2175	2105	2055	1985	2140	2020	130	635	100	1480	5	1	129375009	2892	1.59	0.78	12	3.56	1402.00	2879.00	6607	20220720	-66.17	2035	20230712	9.83	6530	-65.77	20230327	2035	9.83	20230712	25200	-91.13	20220720	2035	9.83	20230712	8.16	Y	205470	100	129 억	7093848	N	N	170032	N	N
103	20230713	110843	57	100.00	KSQ150		제약	N	N	N	N		N	2230	105	2	4.94	9470382970	4280381	115.05	2130	2270	2130	2760	1490	2125	2212.64	5.48	0	3439	2225	2175	2105	2055	1985	2140	2020	130	635	100	1480	5	1	129375009	2885	1.59	0.77	12	3.31	1402.00	2879.00	6607	20220720	-66.25	2035	20230712	9.58	6530	-65.85	20230327	2035	9.58	20230712	25200	-91.15	20220720	2035	9.58	20230712	8.16	Y	205470	100	129 억	7093848	N	N	170032	N	N
104	20230713	100837	57	100.00	KSQ150		제약	N	N	N	N		N	2205	80	2	3.76	6706921430	3044687	81.84	2130	2250	2130	2760	1490	2125	2202.99	5.48	0	-127386	2225	2175	2105	2055	1985	2140	2020	130	635	100	1480	5	1	129375009	2853	1.57	0.77	12	2.35	1402.00	2879.00	6607	20220720	-66.63	2035	20230712	8.35	6530	-66.23	20230327	2035	8.35	20230712	25200	-91.25	20220720	2035	8.35	20230712	8.16	Y	205470	100	129 억	7093848	N	N	170032	N	N
105	20230713	090834	57	100.00	KSQ150		제약	N	N	N	N		N	2165	40	2	1.88	791596890	368220	9.90	2130	2170	2130	2760	1490	2125	2150.22	5.48	0	157859	2225	2175	2105	2055	1985	2140	2020	130	635	100	1480	5	1	129375009	2801	1.54	0.75	12	0.28	1402.00	2879.00	6607	20220720	-67.23	2035	20230712	6.39	6530	-66.85	20230327	2035	6.39	20230712	25200	-91.41	20220720	2035	6.39	20230712	8.16	Y	205470	100	129 억	7093848	N	N	170032	N	N
106	20230712	160835	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	2125	-20	5	-0.93	7445438015	3547706	126.99	2145	2155	2035	2785	1505	2145	2098.54	5.26	0	179476	2185	2165	2145	2125	2105	2175	2135	130	640	100	1500	5	1	129375009	2749	1.52	0.74	12	2.74	1402.00	2879.00	6607	20220720	-67.84	2035	20230712	4.42	6530	-67.46	20230327	2035	4.42	20230712	25200	-91.57	20220720	2035	4.42	20230712	8.36	Y	205470	100	129 억	6806771	N	N	170032	N	N
107	20230712	150830	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	2115	-30	5	-1.40	6929039930	3304531	118.28	2145	2155	2035	2785	1505	2145	2096.80	5.26	0	170231	2185	2165	2145	2125	2105	2175	2135	130	640	100	1500	5	1	129375009	2736	1.51	0.73	12	2.55	1402.00	2879.00	6607	20220720	-67.99	2035	20230712	3.93	6530	-67.61	20230327	2035	3.93	20230712	25200	-91.61	20220720	2035	3.93	20230712	8.36	Y	205470	100	129 억	6806771	N	N	202162	N	N
108	20230712	140828	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	2110	-35	5	-1.63	6237072985	2977039	106.56	2145	2155	2035	2785	1505	2145	2095.03	5.26	0	48662	2185	2165	2145	2125	2105	2175	2135	130	640	100	1500	5	1	129375009	2730	1.50	0.73	12	2.30	1402.00	2879.00	6607	20220720	-68.06	2035	20230712	3.69	6530	-67.69	20230327	2035	3.69	20230712	25200	-91.63	20220720	2035	3.69	20230712	8.36	Y	205470	100	129 억	6806771	N	N	202162	N	N
109	20230712	130830	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	2090	-55	5	-2.56	5553610835	2652241	94.93	2145	2155	2035	2785	1505	2145	2093.89	5.26	0	-3202	2185	2165	2145	2125	2105	2175	2135	130	640	100	1500	5	1	129375009	2704	1.49	0.73	12	2.05	1402.00	2879.00	6607	20220720	-68.37	2035	20230712	2.70	6530	-67.99	20230327	2035	2.70	20230712	25200	-91.71	20220720	2035	2.70	20230712	8.36	Y	205470	100	129 억	6806771	N	N	202162	N	N
110	20230712	120834	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	2075	-70	5	-3.26	5013972895	2393387	85.67	2145	2155	2035	2785	1505	2145	2094.89	5.26	0	-104038	2185	2165	2145	2125	2105	2175	2135	130	640	100	1500	5	1	129375009	2685	1.48	0.72	12	1.85	1402.00	2879.00	6607	20220720	-68.59	2035	20230712	1.97	6530	-68.22	20230327	2035	1.97	20230712	25200	-91.77	20220720	2035	1.97	20230712	8.36	Y	205470	100	129 억	6806771	N	N	202162	N	N
111	20230712	110833	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	2095	-50	5	-2.33	2632511665	1242953	44.49	2145	2155	2090	2785	1505	2145	2117.91	5.26	0	-351714	2185	2165	2145	2125	2105	2175	2135	130	640	100	1500	5	1	129375009	2710	1.49	0.73	12	0.96	1402.00	2879.00	6607	20220720	-68.29	2090	20230712	0.24	6530	-67.92	20230327	2090	0.24	20230712	25200	-91.69	20220720	2090	0.24	20230712	8.36	Y	205470	100	129 억	6806771	N	N	202162	N	N
112	20230712	100833	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	2115	-30	5	-1.40	1604103840	753611	26.97	2145	2155	2110	2785	1505	2145	2128.52	5.26	0	-285862	2185	2165	2145	2125	2105	2175	2135	130	640	100	1500	5	1	129375009	2736	1.51	0.73	12	0.58	1402.00	2879.00	6607	20220720	-67.99	2110	20230712	0.24	6530	-67.61	20230327	2110	0.24	20230712	25200	-91.61	20220720	2110	0.24	20230712	8.36	Y	205470	100	129 억	6806771	N	N	202162	N	N
113	20230712	090834	57	100.00	KSQ150		제약	N	N	N	N		N	2135	-10	5	-0.47	443560230	206966	7.41	2145	2155	2130	2785	1505	2145	2143.14	5.26	0	-59818	2185	2165	2145	2125	2105	2175	2135	130	640	100	1500	5	1	129375009	2762	1.52	0.74	12	0.16	1402.00	2879.00	6607	20220720	-67.69	2120	20230710	0.71	6530	-67.30	20230327	2120	0.71	20230710	25200	-91.53	20220720	2120	0.71	20230710	8.36	Y	205470	100	129 억	6806771	N	N	202162	N	N
114	20230711	160822	57	100.00	KSQ150		제약	N	N	N	N		N	2145	15	2	0.70	5819632010	2717920	60.11	2125	2165	2125	2765	1495	2130	2141.19	5.43	0	-222989	2270	2200	2160	2090	2050	2180	2070	130	635	100	1490	5	1	129375009	2775	1.53	0.75	12	2.10	1402.00	2879.00	6607	20220720	-67.53	2120	20230710	1.18	6530	-67.15	20230327	2120	1.18	20230710	25200	-91.49	20220720	2120	1.18	20230710	8.41	Y	205470	100	129 억	7029056	N	N	202162	N	N
115	20230711	150819	57	100.00	KSQ150		제약	N	N	N	N		N	2145	15	2	0.70	5469708935	2554794	56.50	2125	2165	2125	2765	1495	2130	2140.96	5.43	0	-292674	2270	2200	2160	2090	2050	2180	2070	130	635	100	1490	5	1	129375009	2775	1.53	0.75	12	1.97	1402.00	2879.00	6607	20220720	-67.53	2120	20230710	1.18	6530	-67.15	20230327	2120	1.18	20230710	25200	-91.49	20220720	2120	1.18	20230710	8.41	Y	205470	100	129 억	7029056	N	N	234452	N	N
116	20230711	140814	57	100.00	KSQ150		제약	N	N	N	N		N	2140	10	2	0.47	4729465505	2208687	48.85	2125	2165	2125	2765	1495	2130	2141.31	5.43	0	-401421	2270	2200	2160	2090	2050	2180	2070	130	635	100	1490	5	1	129375009	2769	1.53	0.74	12	1.71	1402.00	2879.00	6607	20220720	-67.61	2120	20230710	0.94	6530	-67.23	20230327	2120	0.94	20230710	25200	-91.51	20220720	2120	0.94	20230710	8.41	Y	205470	100	129 억	7029056	N	N	234452	N	N
117	20230711	130805	57	100.00	KSQ150		제약	N	N	N	N		N	2135	5	2	0.23	4436742560	2071544	45.81	2125	2165	2125	2765	1495	2130	2141.76	5.43	0	-406946	2270	2200	2160	2090	2050	2180	2070	130	635	100	1490	5	1	129375009	2762	1.52	0.74	12	1.60	1402.00	2879.00	6607	20220720	-67.69	2120	20230710	0.71	6530	-67.30	20230327	2120	0.71	20230710	25200	-91.53	20220720	2120	0.71	20230710	8.41	Y	205470	100	129 억	7029056	N	N	234452	N	N
118	20230711	120825	57	100.00	KSQ150		제약	N	N	N	N		N	2135	5	2	0.23	4137643675	1931378	42.71	2125	2165	2125	2765	1495	2130	2142.33	5.43	0	-361774	2270	2200	2160	2090	2050	2180	2070	130	635	100	1490	5	1	129375009	2762	1.52	0.74	12	1.49	1402.00	2879.00	6607	20220720	-67.69	2120	20230710	0.71	6530	-67.30	20230327	2120	0.71	20230710	25200	-91.53	20220720	2120	0.71	20230710	8.41	Y	205470	100	129 억	7029056	N	N	234452	N	N
119	20230711	110830	57	100.00	KSQ150		제약	N	N	N	N		N	2140	10	2	0.47	3698915055	1725921	38.17	2125	2165	2125	2765	1495	2130	2143.16	5.43	0	-349212	2270	2200	2160	2090	2050	2180	2070	130	635	100	1490	5	1	129375009	2769	1.53	0.74	12	1.33	1402.00	2879.00	6607	20220720	-67.61	2120	20230710	0.94	6530	-67.23	20230327	2120	0.94	20230710	25200	-91.51	20220720	2120	0.94	20230710	8.41	Y	205470	100	129 억	7029056	N	N	234452	N	N
120	20230711	100826	57	100.00	KSQ150		제약	N	N	N	N		N	2145	15	2	0.70	1830371685	853451	18.87	2125	2165	2125	2765	1495	2130	2144.69	5.43	0	56184	2270	2200	2160	2090	2050	2180	2070	130	635	100	1490	5	1	129375009	2775	1.53	0.75	12	0.66	1402.00	2879.00	6607	20220720	-67.53	2120	20230710	1.18	6530	-67.15	20230327	2120	1.18	20230710	25200	-91.49	20220720	2120	1.18	20230710	8.41	Y	205470	100	129 억	7029056	N	N	234452	N	N
121	20230711	090825	57	100.00	KSQ150		제약	N	N	N	N		N	2145	15	2	0.70	624673020	291990	6.46	2125	2160	2125	2765	1495	2130	2139.40	5.43	0	103145	2270	2200	2160	2090	2050	2180	2070	130	635	100	1490	5	1	129375009	2775	1.53	0.75	12	0.23	1402.00	2879.00	6607	20220720	-67.53	2120	20230710	1.18	6530	-67.15	20230327	2120	1.18	20230710	25200	-91.49	20220720	2120	1.18	20230710	8.41	Y	205470	100	129 억	7029056	N	N	234452	N	N
122	20230710	160817	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	2130	-100	5	-4.48	9586160420	4411641	127.09	2205	2230	2120	2895	1565	2230	2172.97	5.46	0	-78887	2373	2301	2258	2186	2143	2280	2165	130	665	100	1560	5	1	129375009	2756	1.52	0.74	12	3.41	1402.00	2879.00	6607	20220720	-67.76	2120	20230710	0.47	6530	-67.38	20230327	2120	0.47	20230710	25200	-91.55	20220720	2120	0.47	20230710	8.38	Y	205470	100	129 억	7058952	N	N	234452	N	N
123	20230710	150819	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	2130	-100	5	-4.48	8831787040	4057281	116.88	2205	2230	2120	2895	1565	2230	2176.77	5.46	0	-208857	2373	2301	2258	2186	2143	2280	2165	130	665	100	1560	5	1	129375009	2756	1.52	0.74	12	3.14	1402.00	2879.00	6607	20220720	-67.76	2120	20230710	0.47	6530	-67.38	20230327	2120	0.47	20230710	25200	-91.55	20220720	2120	0.47	20230710	8.38	Y	205470	100	129 억	7058952	N	N	134469	N	N
124	20230710	140811	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	2155	-75	5	-3.36	7107300010	3249747	93.62	2205	2230	2150	2895	1565	2230	2187.03	5.46	0	-380418	2373	2301	2258	2186	2143	2280	2165	130	665	100	1560	5	1	129375009	2788	1.54	0.75	12	2.51	1402.00	2879.00	6607	20220720	-67.38	2150	20230710	0.23	6530	-67.00	20230327	2150	0.23	20230710	25200	-91.45	20220720	2150	0.23	20230710	8.38	Y	205470	100	129 억	7058952	N	N	134469	N	N
125	20230710	130801	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	2160	-70	5	-3.14	6523738075	2979342	85.83	2205	2230	2150	2895	1565	2230	2189.65	5.46	0	-366686	2373	2301	2258	2186	2143	2280	2165	130	665	100	1560	5	1	129375009	2795	1.54	0.75	12	2.30	1402.00	2879.00	6607	20220720	-67.31	2150	20230710	0.47	6530	-66.92	20230327	2150	0.47	20230710	25200	-91.43	20220720	2150	0.47	20230710	8.38	Y	205470	100	129 억	7058952	N	N	134469	N	N
126	20230710	120822	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	2155	-75	5	-3.36	5834485495	2659700	76.62	2205	2230	2155	2895	1565	2230	2193.66	5.46	0	-324670	2373	2301	2258	2186	2143	2280	2165	130	665	100	1560	5	1	129375009	2788	1.54	0.75	12	2.06	1402.00	2879.00	6607	20220720	-67.38	2155	20230710	0.00	6530	-67.00	20230327	2155	0.00	20230710	25200	-91.45	20220720	2155	0.00	20230710	8.38	Y	205470	100	129 억	7058952	N	N	134469	N	N
127	20230710	110819	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	2175	-55	5	-2.47	4787938620	2176193	62.69	2205	2230	2165	2895	1565	2230	2200.14	5.46	0	-274828	2373	2301	2258	2186	2143	2280	2165	130	665	100	1560	5	1	129375009	2814	1.55	0.76	12	1.68	1402.00	2879.00	6607	20220720	-67.08	2165	20230710	0.46	6530	-66.69	20230327	2165	0.46	20230710	25200	-91.37	20220720	2165	0.46	20230710	8.38	Y	205470	100	129 억	7058952	N	N	134469	N	N
128	20230710	100821	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	2220	-10	5	-0.45	3598330210	1632613	47.03	2205	2230	2180	2895	1565	2230	2204.03	5.46	0	56286	2373	2301	2258	2186	2143	2280	2165	130	665	100	1560	5	1	129375009	2872	1.58	0.77	12	1.26	1402.00	2879.00	6607	20220720	-66.40	2180	20230710	1.83	6530	-66.00	20230327	2180	1.83	20230710	25200	-91.19	20220720	2180	1.83	20230710	8.38	Y	205470	100	129 억	7058952	N	N	134469	N	N
129	20230710	090813	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	2185	-45	5	-2.02	1650013840	748773	21.57	2205	2225	2180	2895	1565	2230	2203.61	5.46	0	-4517	2373	2301	2258	2186	2143	2280	2165	130	665	100	1560	5	1	129375009	2827	1.56	0.76	12	0.58	1402.00	2879.00	6607	20220720	-66.93	2180	20230710	0.23	6530	-66.54	20230327	2180	0.23	20230710	25200	-91.33	20220720	2180	0.23	20230710	8.38	Y	205470	100	129 억	7058952	N	N	134469	N	N
130	20230707	160811	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	2230	-100	5	-4.29	7509680870	3312192	83.63	2310	2330	2215	3025	1635	2330	2267.39	5.70	0	-302878	2456	2392	2351	2287	2246	2372	2267	130	695	100	1630	5	1	129375009	2885	1.59	0.77	12	2.56	1402.00	2879.00	6607	20220720	-66.25	2215	20230707	0.68	6530	-65.85	20230327	2215	0.68	20230707	25200	-91.15	20220720	2215	0.68	20230707	8.41	Y	205470	100	129 억	7379044	N	N	134469	N	N
131	20230707	150810	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	2250	-80	5	-3.43	6308316315	2774799	70.06	2310	2330	2245	3025	1635	2330	2273.42	5.70	0	-427477	2456	2392	2351	2287	2246	2372	2267	130	695	100	1630	5	1	129375009	2911	1.60	0.78	12	2.14	1402.00	2879.00	6607	20220720	-65.95	2245	20230707	0.22	6530	-65.54	20230327	2245	0.22	20230707	25200	-91.07	20220720	2245	0.22	20230707	8.41	Y	205470	100	129 억	7379044	N	N	169249	N	N
132	20230707	140825	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	2250	-80	5	-3.43	5231747650	2296863	57.99	2310	2330	2245	3025	1635	2330	2277.76	5.70	0	-498996	2456	2392	2351	2287	2246	2372	2267	130	695	100	1630	5	1	129375009	2911	1.60	0.78	12	1.78	1402.00	2879.00	6607	20220720	-65.95	2245	20230707	0.22	6530	-65.54	20230327	2245	0.22	20230707	25200	-91.07	20220720	2245	0.22	20230707	8.41	Y	205470	100	129 억	7379044	N	N	169249	N	N
133	20230707	130815	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	2260	-70	5	-3.00	4238602360	1856043	46.86	2310	2330	2255	3025	1635	2330	2283.66	5.70	0	-365338	2456	2392	2351	2287	2246	2372	2267	130	695	100	1630	5	1	129375009	2924	1.61	0.78	12	1.43	1402.00	2879.00	6607	20220720	-65.79	2255	20230707	0.22	6530	-65.39	20230327	2255	0.22	20230707	25200	-91.03	20220720	2255	0.22	20230707	8.41	Y	205470	100	129 억	7379044	N	N	169249	N	N
134	20230707	120819	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2265	-65	5	-2.79	3565730440	1559127	39.36	2310	2330	2260	3025	1635	2330	2286.99	5.70	0	-251262	2456	2392	2351	2287	2246	2372	2267	130	695	100	1630	5	1	129375009	2930	1.62	0.79	12	1.21	1402.00	2879.00	6607	20220720	-65.72	2255	20230629	0.44	6530	-65.31	20230327	2255	0.44	20230629	25200	-91.01	20220720	2255	0.44	20230629	8.41	Y	205470	100	129 억	7379044	N	N	169249	N	N
135	20230707	110821	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2270	-60	5	-2.58	3107897545	1357079	34.26	2310	2330	2260	3025	1635	2330	2290.12	5.70	0	-191255	2456	2392	2351	2287	2246	2372	2267	130	695	100	1630	5	1	129375009	2937	1.62	0.79	12	1.05	1402.00	2879.00	6607	20220720	-65.64	2255	20230629	0.67	6530	-65.24	20230327	2255	0.67	20230629	25200	-90.99	20220720	2255	0.67	20230629	8.41	Y	205470	100	129 억	7379044	N	N	169249	N	N
136	20230707	100811	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2295	-35	5	-1.50	2311940175	1007924	25.45	2310	2330	2265	3025	1635	2330	2293.74	5.70	0	-101024	2456	2392	2351	2287	2246	2372	2267	130	695	100	1630	5	1	129375009	2969	1.64	0.80	12	0.78	1402.00	2879.00	6607	20220720	-65.26	2255	20230629	1.77	6530	-64.85	20230327	2255	1.77	20230629	25200	-90.89	20220720	2255	1.77	20230629	8.41	Y	205470	100	129 억	7379044	N	N	169249	N	N
137	20230707	090812	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2320	-10	5	-0.43	553933190	239264	6.04	2310	2330	2305	3025	1635	2330	2315.11	5.70	0	2390	2456	2392	2351	2287	2246	2372	2267	130	695	100	1630	5	1	129375009	3002	1.65	0.81	12	0.18	1402.00	2879.00	6607	20220720	-64.89	2255	20230629	2.88	6530	-64.47	20230327	2255	2.88	20230629	25200	-90.79	20220720	2255	2.88	20230629	8.41	Y	205470	100	129 억	7379044	N	N	169249	N	N
138	20230706	160811	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2330	-100	5	-4.12	8814839395	3744074	78.78	2415	2415	2310	3155	1705	2430	2354.48	5.26	0	573803	2573	2501	2463	2391	2353	2482	2372	130	725	100	1700	5	1	129375009	3014	1.66	0.81	12	2.89	1402.00	2879.00	6607	20220720	-64.73	2255	20230629	3.33	6530	-64.32	20230327	2255	3.33	20230629	25200	-90.75	20220720	2255	3.33	20230629	8.27	Y	205470	100	129 억	6798851	N	N	169249	N	N
139	20230706	150812	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2330	-100	5	-4.12	8108423800	3440379	72.39	2415	2415	2310	3155	1705	2430	2356.82	5.26	0	474737	2573	2501	2463	2391	2353	2482	2372	130	725	100	1700	5	1	129375009	3014	1.66	0.81	12	2.66	1402.00	2879.00	6607	20220720	-64.73	2255	20230629	3.33	6530	-64.32	20230327	2255	3.33	20230629	25200	-90.75	20220720	2255	3.33	20230629	8.27	Y	205470	100	129 억	6798851	N	N	279291	N	N
140	20230706	140813	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2345	-85	5	-3.50	6947161765	2940745	61.88	2415	2415	2315	3155	1705	2430	2362.36	5.26	0	338468	2573	2501	2463	2391	2353	2482	2372	130	725	100	1700	5	1	129375009	3034	1.67	0.81	12	2.27	1402.00	2879.00	6607	20220720	-64.51	2255	20230629	3.99	6530	-64.09	20230327	2255	3.99	20230629	25200	-90.69	20220720	2255	3.99	20230629	8.27	Y	205470	100	129 억	6798851	N	N	279291	N	N
141	20230706	130812	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2335	-95	5	-3.91	5845646625	2467576	51.92	2415	2415	2325	3155	1705	2430	2368.96	5.26	0	196878	2573	2501	2463	2391	2353	2482	2372	130	725	100	1700	5	1	129375009	3021	1.67	0.81	12	1.91	1402.00	2879.00	6607	20220720	-64.66	2255	20230629	3.55	6530	-64.24	20230327	2255	3.55	20230629	25200	-90.73	20220720	2255	3.55	20230629	8.27	Y	205470	100	129 억	6798851	N	N	279291	N	N
142	20230706	120802	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2355	-75	5	-3.09	4481136765	1884658	39.66	2415	2415	2345	3155	1705	2430	2377.67	5.26	0	74791	2573	2501	2463	2391	2353	2482	2372	130	725	100	1700	5	1	129375009	3047	1.68	0.82	12	1.46	1402.00	2879.00	6607	20220720	-64.36	2255	20230629	4.43	6530	-63.94	20230327	2255	4.43	20230629	25200	-90.65	20220720	2255	4.43	20230629	8.27	Y	205470	100	129 억	6798851	N	N	279291	N	N
143	20230706	110816	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2370	-60	5	-2.47	3506009830	1471102	30.95	2415	2415	2360	3155	1705	2430	2383.23	5.26	0	145849	2573	2501	2463	2391	2353	2482	2372	130	725	100	1700	5	1	129375009	3066	1.69	0.82	12	1.14	1402.00	2879.00	6607	20220720	-64.13	2255	20230629	5.10	6530	-63.71	20230327	2255	5.10	20230629	25200	-90.60	20220720	2255	5.10	20230629	8.27	Y	205470	100	129 억	6798851	N	N	279291	N	N
144	20230706	100812	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2380	-50	5	-2.06	2560306200	1072815	22.57	2415	2415	2370	3155	1705	2430	2386.50	5.26	0	68622	2573	2501	2463	2391	2353	2482	2372	130	725	100	1700	5	1	129375009	3079	1.70	0.83	12	0.83	1402.00	2879.00	6607	20220720	-63.98	2255	20230629	5.54	6530	-63.55	20230327	2255	5.54	20230629	25200	-90.56	20220720	2255	5.54	20230629	8.27	Y	205470	100	129 억	6798851	N	N	279291	N	N
145	20230706	090811	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2400	-30	5	-1.23	713603250	297137	6.25	2415	2415	2390	3155	1705	2430	2401.52	5.26	0	-47832	2573	2501	2463	2391	2353	2482	2372	130	725	100	1700	5	1	129375009	3105	1.71	0.83	12	0.23	1402.00	2879.00	6607	20220720	-63.67	2255	20230629	6.43	6530	-63.25	20230327	2255	6.43	20230629	25200	-90.48	20220720	2255	6.43	20230629	8.27	Y	205470	100	129 억	6798851	N	N	279291	N	N
146	20230705	160808	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2430	-95	5	-3.76	11198856960	4535989	59.21	2485	2535	2425	3280	1770	2525	2469.01	5.12	0	75821	2668	2596	2558	2486	2448	2577	2467	130	755	100	1760	5	1	129375009	3144	1.73	0.84	12	3.51	1402.00	2879.00	6607	20220720	-63.22	2255	20230629	7.76	6530	-62.79	20230327	2255	7.76	20230629	25200	-90.36	20220720	2255	7.76	20230629	8.17	Y	205470	100	129 억	6625165	N	N	279291	N	N
147	20230705	150804	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2435	-90	5	-3.56	10347315585	4185623	54.63	2485	2535	2425	3280	1770	2525	2472.10	5.12	0	85154	2668	2596	2558	2486	2448	2577	2467	130	755	100	1760	5	1	129375009	3150	1.74	0.85	12	3.24	1402.00	2879.00	6607	20220720	-63.15	2255	20230629	7.98	6530	-62.71	20230327	2255	7.98	20230629	25200	-90.34	20220720	2255	7.98	20230629	8.17	Y	205470	100	129 억	6625165	N	N	450892	N	N
148	20230705	140755	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2430	-95	5	-3.76	9456293000	3818890	49.85	2485	2535	2425	3280	1770	2525	2476.18	5.12	0	35061	2668	2596	2558	2486	2448	2577	2467	130	755	100	1760	5	1	129375009	3144	1.73	0.84	12	2.95	1402.00	2879.00	6607	20220720	-63.22	2255	20230629	7.76	6530	-62.79	20230327	2255	7.76	20230629	25200	-90.36	20220720	2255	7.76	20230629	8.17	Y	205470	100	129 억	6625165	N	N	450892	N	N
149	20230705	130758	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2440	-85	5	-3.37	8508779480	3429623	44.76	2485	2535	2430	3280	1770	2525	2480.95	5.12	0	32682	2668	2596	2558	2486	2448	2577	2467	130	755	100	1760	5	1	129375009	3157	1.74	0.85	12	2.65	1402.00	2879.00	6607	20220720	-63.07	2255	20230629	8.20	6530	-62.63	20230327	2255	8.20	20230629	25200	-90.32	20220720	2255	8.20	20230629	8.17	Y	205470	100	129 억	6625165	N	N	450892	N	N
150	20230705	120757	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2465	-60	5	-2.38	6717685920	2697195	35.20	2485	2535	2450	3280	1770	2525	2490.61	5.12	0	95062	2668	2596	2558	2486	2448	2577	2467	130	755	100	1760	5	1	129375009	3189	1.76	0.86	12	2.08	1402.00	2879.00	6607	20220720	-62.69	2255	20230629	9.31	6530	-62.25	20230327	2255	9.31	20230629	25200	-90.22	20220720	2255	9.31	20230629	8.17	Y	205470	100	129 억	6625165	N	N	450892	N	N
151	20230705	110806	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2490	-35	5	-1.39	5336768550	2137767	27.90	2485	2535	2450	3280	1770	2525	2496.41	5.12	0	190410	2668	2596	2558	2486	2448	2577	2467	130	755	100	1760	5	1	129375009	3221	1.78	0.86	12	1.65	1402.00	2879.00	6607	20220720	-62.31	2255	20230629	10.42	6530	-61.87	20230327	2255	10.42	20230629	25200	-90.12	20220720	2255	10.42	20230629	8.17	Y	205470	100	129 억	6625165	N	N	450892	N	N
152	20230705	100800	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2495	-30	5	-1.19	4409736860	1765996	23.05	2485	2535	2450	3280	1770	2525	2497.01	5.12	0	119736	2668	2596	2558	2486	2448	2577	2467	130	755	100	1760	5	1	129375009	3228	1.78	0.87	12	1.37	1402.00	2879.00	6607	20220720	-62.24	2255	20230629	10.64	6530	-61.79	20230327	2255	10.64	20230629	25200	-90.10	20220720	2255	10.64	20230629	8.17	Y	205470	100	129 억	6625165	N	N	450892	N	N
153	20230705	090758	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2525	0	3	0.00	1368436265	546986	7.14	2485	2525	2485	3280	1770	2525	2501.73	5.12	0	134789	2668	2596	2558	2486	2448	2577	2467	130	755	100	1760	5	1	129375009	3267	1.80	0.88	12	0.42	1402.00	2879.00	6607	20220720	-61.78	2255	20230629	11.97	6530	-61.33	20230327	2255	11.97	20230629	25200	-89.98	20220720	2255	11.97	20230629	8.17	Y	205470	100	129 억	6625165	N	N	450892	N	N
154	20230704	160755	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2525	-10	5	-0.39	18962555680	7349210	112.45	2570	2630	2520	3295	1775	2535	2580.30	5.73	0	-808173	2641	2587	2561	2507	2481	2575	2495	130	760	100	1770	5	1	129375009	3267	1.80	0.88	12	5.68	1402.00	2879.00	6607	20220720	-61.78	2255	20230629	11.97	6530	-61.33	20230327	2255	11.97	20230629	25200	-89.98	20220720	2255	11.97	20230629	7.92	Y	205470	100	129 억	7417396	N	N	450892	N	N
155	20230704	150746	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2535	0	3	0.00	17819741210	6896902	105.53	2570	2630	2530	3295	1775	2535	2583.73	5.73	0	-888878	2641	2587	2561	2507	2481	2575	2495	130	760	100	1770	5	1	129375009	3280	1.81	0.88	12	5.33	1402.00	2879.00	6607	20220720	-61.63	2255	20230629	12.42	6530	-61.18	20230327	2255	12.42	20230629	25200	-89.94	20220720	2255	12.42	20230629	7.92	Y	205470	100	129 억	7417396	N	N	231783	N	N
156	20230704	140751	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2560	25	2	0.99	16478514465	6369207	97.46	2570	2630	2545	3295	1775	2535	2587.22	5.73	0	-872891	2641	2587	2561	2507	2481	2575	2495	130	760	100	1770	5	1	129375009	3312	1.83	0.89	12	4.92	1402.00	2879.00	6607	20220720	-61.25	2255	20230629	13.53	6530	-60.80	20230327	2255	13.53	20230629	25200	-89.84	20220720	2255	13.53	20230629	7.92	Y	205470	100	129 억	7417396	N	N	231783	N	N
157	20230704	130740	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2555	20	2	0.79	15649393805	6045404	92.50	2570	2630	2545	3295	1775	2535	2588.64	5.73	0	-866763	2641	2587	2561	2507	2481	2575	2495	130	760	100	1770	5	1	129375009	3306	1.82	0.89	12	4.67	1402.00	2879.00	6607	20220720	-61.33	2255	20230629	13.30	6530	-60.87	20230327	2255	13.30	20230629	25200	-89.86	20220720	2255	13.30	20230629	7.92	Y	205470	100	129 억	7417396	N	N	231783	N	N
158	20230704	120749	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2550	15	2	0.59	15075896995	5820639	89.06	2570	2630	2545	3295	1775	2535	2590.08	5.73	0	-847911	2641	2587	2561	2507	2481	2575	2495	130	760	100	1770	5	1	129375009	3299	1.82	0.89	12	4.50	1402.00	2879.00	6607	20220720	-61.40	2255	20230629	13.08	6530	-60.95	20230327	2255	13.08	20230629	25200	-89.88	20220720	2255	13.08	20230629	7.92	Y	205470	100	129 억	7417396	N	N	231783	N	N
159	20230704	110743	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2560	25	2	0.99	14312105670	5521627	84.49	2570	2630	2545	3295	1775	2535	2592.01	5.73	0	-839153	2641	2587	2561	2507	2481	2575	2495	130	760	100	1770	5	1	129375009	3312	1.83	0.89	12	4.27	1402.00	2879.00	6607	20220720	-61.25	2255	20230629	13.53	6530	-60.80	20230327	2255	13.53	20230629	25200	-89.84	20220720	2255	13.53	20230629	7.92	Y	205470	100	129 억	7417396	N	N	231783	N	N
160	20230704	100741	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2565	30	2	1.18	12820986095	4938729	75.57	2570	2630	2550	3295	1775	2535	2596.01	5.73	0	-857392	2641	2587	2561	2507	2481	2575	2495	130	760	100	1770	5	1	129375009	3318	1.83	0.89	12	3.82	1402.00	2879.00	6607	20220720	-61.18	2255	20230629	13.75	6530	-60.72	20230327	2255	13.75	20230629	25200	-89.82	20220720	2255	13.75	20230629	7.92	Y	205470	100	129 억	7417396	N	N	231783	N	N
161	20230704	090739	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2625	90	2	3.55	4685706985	1801856	27.57	2570	2630	2570	3295	1775	2535	2600.49	5.73	0	-135698	2641	2587	2561	2507	2481	2575	2495	130	760	100	1770	5	1	129375009	3396	1.87	0.91	12	1.39	1402.00	2879.00	6607	20220720	-60.27	2255	20230629	16.41	6530	-59.80	20230327	2255	16.41	20230629	25200	-89.58	20220720	2255	16.41	20230629	7.92	Y	205470	100	129 억	7417396	N	N	231783	N	N
162	20230703	160732	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2535	-40	5	-1.55	14529795905	5646571	33.29	2585	2615	2535	3345	1805	2575	2573.40	5.51	0	272059	2768	2671	2598	2501	2428	2635	2465	130	770	100	1800	5	1	129375009	3280	1.81	0.88	12	4.36	1402.00	2879.00	6607	20220720	-61.63	2255	20230629	12.42	6530	-61.18	20230327	2255	12.42	20230629	25200	-89.94	20220720	2255	12.42	20230629	8.10	Y	205470	100	129 억	7124388	N	N	231783	N	N
163	20230703	150740	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2545	-30	5	-1.17	13221897660	5131621	30.25	2585	2615	2535	3345	1805	2575	2576.55	5.51	0	109077	2768	2671	2598	2501	2428	2635	2465	130	770	100	1800	5	1	129375009	3293	1.82	0.88	12	3.97	1402.00	2879.00	6607	20220720	-61.48	2255	20230629	12.86	6530	-61.03	20230327	2255	12.86	20230629	25200	-89.90	20220720	2255	12.86	20230629	8.10	Y	205470	100	129 억	7124388	N	N	476012	N	N
164	20230703	140740	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2540	-35	5	-1.36	11714240240	4539533	26.76	2585	2615	2535	3345	1805	2575	2580.50	5.51	0	-66622	2768	2671	2598	2501	2428	2635	2465	130	770	100	1800	5	1	129375009	3286	1.81	0.88	12	3.51	1402.00	2879.00	6607	20220720	-61.56	2255	20230629	12.64	6530	-61.10	20230327	2255	12.64	20230629	25200	-89.92	20220720	2255	12.64	20230629	8.10	Y	205470	100	129 억	7124388	N	N	476012	N	N
165	20230703	130733	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2575	0	3	0.00	9978201400	3858821	22.75	2585	2615	2545	3345	1805	2575	2585.82	5.51	0	-162040	2768	2671	2598	2501	2428	2635	2465	130	770	100	1800	5	1	129375009	3331	1.84	0.89	12	2.98	1402.00	2879.00	6607	20220720	-61.03	2255	20230629	14.19	6530	-60.57	20230327	2255	14.19	20230629	25200	-89.78	20220720	2255	14.19	20230629	8.10	Y	205470	100	129 억	7124388	N	N	476012	N	N
166	20230703	120742	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2585	10	2	0.39	8663071880	3346922	19.73	2585	2615	2560	3345	1805	2575	2588.38	5.51	0	-99354	2768	2671	2598	2501	2428	2635	2465	130	770	100	1800	5	1	129375009	3344	1.84	0.90	12	2.59	1402.00	2879.00	6607	20220720	-60.87	2255	20230629	14.63	6530	-60.41	20230327	2255	14.63	20230629	25200	-89.74	20220720	2255	14.63	20230629	8.10	Y	205470	100	129 억	7124388	N	N	476012	N	N
167	20230703	110736	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2585	10	2	0.39	7740265630	2989004	17.62	2585	2615	2560	3345	1805	2575	2589.59	5.51	0	-81407	2768	2671	2598	2501	2428	2635	2465	130	770	100	1800	5	1	129375009	3344	1.84	0.90	12	2.31	1402.00	2879.00	6607	20220720	-60.87	2255	20230629	14.63	6530	-60.41	20230327	2255	14.63	20230629	25200	-89.74	20220720	2255	14.63	20230629	8.10	Y	205470	100	129 억	7124388	N	N	476012	N	N
168	20230703	100725	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2575	0	3	0.00	6101483200	2355868	13.89	2585	2615	2560	3345	1805	2575	2589.92	5.51	0	-262061	2768	2671	2598	2501	2428	2635	2465	130	770	100	1800	5	1	129375009	3331	1.84	0.89	12	1.82	1402.00	2879.00	6607	20220720	-61.03	2255	20230629	14.19	6530	-60.57	20230327	2255	14.19	20230629	25200	-89.78	20220720	2255	14.19	20230629	8.10	Y	205470	100	129 억	7124388	N	N	476012	N	N
169	20230703	090732	55	60.00	KSQ150		제약	N	N	N	Y	60	N	2595	20	2	0.78	1629160975	630392	3.72	2585	2605	2560	3345	1805	2575	2584.39	5.51	0	-52396	2768	2671	2598	2501	2428	2635	2465	130	770	100	1800	5	1	129375009	3357	1.85	0.90	12	0.49	1402.00	2879.00	6607	20220720	-60.72	2255	20230629	15.08	6530	-60.26	20230327	2255	15.08	20230629	25200	-89.70	20220720	2255	15.08	20230629	8.10	Y	205470	100	129 억	7124388	N	N	476012	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History