KissMeData/067630/price/prices-20240601.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160630	57	100.00	KSQ150		제약	N	N	N	N		N	8220	-380	5	-4.42	7088635850	844434	195.00	8600	8740	8180	11180	6020	8600	8394.57	10.02	0	55760	8913	8756	8663	8506	8413	8710	8460	538	2580	500	6190	10	1	107661239	8850	-144.21	3.70	12	0.78	-57.00	2219.00	24361	20240326	-66.26	7700	20240520	6.75	24361	-66.26	20240326	7700	6.75	20240520	25000	-67.12	20240326	7700	6.75	20240520	0.18	N	067630	500	538 억		10788619	N	N	2175	N	00	N
3	20240628	150642	57	100.00	KSQ150		제약	N	N	N	N		N	8210	-390	5	-4.53	6250691370	742367	171.43	8600	8740	8200	11180	6020	8600	8419.95	10.02	0	36928	8913	8756	8663	8506	8413	8710	8460	538	2580	500	6190	10	1	107661239	8839	-144.04	3.70	12	0.69	-57.00	2219.00	24361	20240326	-66.30	7700	20240520	6.62	24361	-66.30	20240326	7700	6.62	20240520	25000	-67.16	20240326	7700	6.62	20240520	0.18	N	067630	500	538 억		10788619	N	N	1477	N	00	N
4	20240628	140641	57	100.00	KSQ150		제약	N	N	N	N		N	8260	-340	5	-3.95	4518234610	532251	122.91	8600	8740	8250	11180	6020	8600	8488.92	10.02	0	-12422	8913	8756	8663	8506	8413	8710	8460	538	2580	500	6190	10	1	107661239	8893	-144.91	3.72	12	0.49	-57.00	2219.00	24361	20240326	-66.09	7700	20240520	7.27	24361	-66.09	20240326	7700	7.27	20240520	25000	-66.96	20240326	7700	7.27	20240520	0.18	N	067630	500	538 억		10788619	N	N	1477	N	00	N
5	20240628	130641	57	100.00	KSQ150		제약	N	N	N	N		N	8430	-170	5	-1.98	3654401170	428617	98.98	8600	8740	8350	11180	6020	8600	8526.03	10.02	0	-15041	8913	8756	8663	8506	8413	8710	8460	538	2580	500	6190	10	1	107661239	9076	-147.89	3.80	12	0.40	-57.00	2219.00	24361	20240326	-65.40	7700	20240520	9.48	24361	-65.40	20240326	7700	9.48	20240520	25000	-66.28	20240326	7700	9.48	20240520	0.18	N	067630	500	538 억		10788619	N	N	1477	N	00	N
6	20240628	120640	57	100.00	KSQ150		제약	N	N	N	N		N	8440	-160	5	-1.86	2732462160	318932	73.65	8600	8740	8430	11180	6020	8600	8567.54	10.02	0	-36951	8913	8756	8663	8506	8413	8710	8460	538	2580	500	6190	10	1	107661239	9087	-148.07	3.80	12	0.30	-57.00	2219.00	24361	20240326	-65.35	7700	20240520	9.61	24361	-65.35	20240326	7700	9.61	20240520	25000	-66.24	20240326	7700	9.61	20240520	0.18	N	067630	500	538 억		10788619	N	N	1477	N	00	N
7	20240628	110630	57	100.00	KSQ150		제약	N	N	N	N		N	8570	-30	5	-0.35	1703171600	197945	45.71	8600	8740	8530	11180	6020	8600	8604.27	10.02	0	-7956	8913	8756	8663	8506	8413	8710	8460	538	2580	500	6190	10	1	107661239	9227	-150.35	3.86	12	0.18	-57.00	2219.00	24361	20240326	-64.82	7700	20240520	11.30	24361	-64.82	20240326	7700	11.30	20240520	25000	-65.72	20240326	7700	11.30	20240520	0.18	N	067630	500	538 억		10788619	N	N	1477	N	00	N
8	20240628	100627	57	100.00	KSQ150		제약	N	N	N	N		N	8610	10	2	0.12	1173144560	136036	31.41	8600	8740	8530	11180	6020	8600	8623.78	10.02	0	9763	8913	8756	8663	8506	8413	8710	8460	538	2580	500	6190	10	1	107661239	9270	-151.05	3.88	12	0.13	-57.00	2219.00	24361	20240326	-64.66	7700	20240520	11.82	24361	-64.66	20240326	7700	11.82	20240520	25000	-65.56	20240326	7700	11.82	20240520	0.18	N	067630	500	538 억		10788619	N	N	1477	N	00	N
9	20240628	090628	57	100.00	KSQ150		제약	N	N	N	N		N	8700	100	2	1.16	313241060	36193	8.36	8600	8740	8600	11180	6020	8600	8654.74	10.02	0	8087	8913	8756	8663	8506	8413	8710	8460	538	2580	500	6190	10	1	107661239	9367	-152.63	3.92	12	0.03	-57.00	2219.00	24361	20240326	-64.29	7700	20240520	12.99	24361	-64.29	20240326	7700	12.99	20240520	25000	-65.20	20240326	7700	12.99	20240520	0.18	N	067630	500	538 억		10788619	N	N	1477	N	00	N
10	20240627	160623	57	100.00	KSQ150		제약	N	N	N	N		N	8600	-210	5	-2.38	3722809530	429435	29.44	8680	8820	8570	11450	6170	8810	8669.12	10.08	0	-74620	9743	9276	8873	8406	8003	9075	8205	538	2640	500	6340	10	1	107658062	9259	-145.76	3.79	12	0.40	-59.00	2272.00	24361	20240326	-64.70	7700	20240520	11.69	24361	-64.70	20240326	7700	11.69	20240520	25000	-65.60	20240326	7700	11.69	20240520	0.18	N	067630	500	538 억		10851825	N	N	1477	N	00	N
11	20240627	150629	57	100.00	KSQ150		제약	N	N	N	N		N	8610	-200	5	-2.27	3516619540	405486	27.80	8680	8820	8570	11450	6170	8810	8672.57	10.08	0	-75854	9743	9276	8873	8406	8003	9075	8205	538	2640	500	6340	10	1	107658062	9269	-145.93	3.79	12	0.38	-59.00	2272.00	24361	20240326	-64.66	7700	20240520	11.82	24361	-64.66	20240326	7700	11.82	20240520	25000	-65.56	20240326	7700	11.82	20240520	0.18	N	067630	500	538 억		10851825	N	N	1353	N	00	N
12	20240627	140626	57	100.00	KSQ150		제약	N	N	N	N		N	8610	-200	5	-2.27	3060475750	352474	24.16	8680	8820	8580	11450	6170	8810	8682.81	10.08	0	-64413	9743	9276	8873	8406	8003	9075	8205	538	2640	500	6340	10	1	107658062	9269	-145.93	3.79	12	0.33	-59.00	2272.00	24361	20240326	-64.66	7700	20240520	11.82	24361	-64.66	20240326	7700	11.82	20240520	25000	-65.56	20240326	7700	11.82	20240520	0.18	N	067630	500	538 억		10851825	N	N	1353	N	00	N
13	20240627	130626	57	100.00	KSQ150		제약	N	N	N	N		N	8660	-150	5	-1.70	2595990070	298602	20.47	8680	8820	8610	11450	6170	8810	8693.77	10.08	0	-38899	9743	9276	8873	8406	8003	9075	8205	538	2640	500	6340	10	1	107658062	9323	-146.78	3.81	12	0.28	-59.00	2272.00	24361	20240326	-64.45	7700	20240520	12.47	24361	-64.45	20240326	7700	12.47	20240520	25000	-65.36	20240326	7700	12.47	20240520	0.18	N	067630	500	538 억		10851825	N	N	1353	N	00	N
14	20240627	120628	57	100.00	KSQ150		제약	N	N	N	N		N	8650	-160	5	-1.82	2373334700	272901	18.71	8680	8820	8610	11450	6170	8810	8696.65	10.08	0	-39364	9743	9276	8873	8406	8003	9075	8205	538	2640	500	6340	10	1	107658062	9312	-146.61	3.81	12	0.25	-59.00	2272.00	24361	20240326	-64.49	7700	20240520	12.34	24361	-64.49	20240326	7700	12.34	20240520	25000	-65.40	20240326	7700	12.34	20240520	0.18	N	067630	500	538 억		10851825	N	N	1353	N	00	N
15	20240627	110628	57	100.00	KSQ150		제약	N	N	N	N		N	8690	-120	5	-1.36	1986440700	228223	15.65	8680	8820	8610	11450	6170	8810	8703.90	10.08	0	-30016	9743	9276	8873	8406	8003	9075	8205	538	2640	500	6340	10	1	107658062	9355	-147.29	3.82	12	0.21	-59.00	2272.00	24361	20240326	-64.33	7700	20240520	12.86	24361	-64.33	20240326	7700	12.86	20240520	25000	-65.24	20240326	7700	12.86	20240520	0.18	N	067630	500	538 억		10851825	N	N	1353	N	00	N
16	20240627	100627	57	100.00	KSQ150		제약	N	N	N	N		N	8650	-160	5	-1.82	1509495790	173572	11.90	8680	8820	8610	11450	6170	8810	8696.59	10.08	0	-21000	9743	9276	8873	8406	8003	9075	8205	538	2640	500	6340	10	1	107658062	9312	-146.61	3.81	12	0.16	-59.00	2272.00	24361	20240326	-64.49	7700	20240520	12.34	24361	-64.49	20240326	7700	12.34	20240520	25000	-65.40	20240326	7700	12.34	20240520	0.18	N	067630	500	538 억		10851825	N	N	1353	N	00	N
17	20240627	090627	57	100.00	KSQ150		제약	N	N	N	N		N	8720	-90	5	-1.02	301831570	34648	2.38	8680	8790	8610	11450	6170	8810	8711.09	10.08	0	-5436	9743	9276	8873	8406	8003	9075	8205	538	2640	500	6340	10	1	107658062	9388	-147.80	3.84	12	0.03	-59.00	2272.00	24361	20240326	-64.21	7700	20240520	13.25	24361	-64.21	20240326	7700	13.25	20240520	25000	-65.12	20240326	7700	13.25	20240520	0.18	N	067630	500	538 억		10851825	N	N	1353	N	00	N
18	20240626	160625	57	100.00	KSQ150		제약	N	N	N	N		N	8810	-460	5	-4.96	12752806540	1450482	109.43	9250	9340	8470	12050	6490	9270	8792.09	10.21	0	-170268	9750	9510	9180	8940	8610	9630	9060	538	2780	500	6670	10	1	107658062	9485	-149.32	3.88	12	1.35	-59.00	2272.00	24361	20240326	-63.84	7700	20240520	14.42	24361	-63.84	20240326	7700	14.42	20240520	25000	-64.76	20240326	7700	14.42	20240520	0.18	N	067630	500	538 억		10991556	N	N	1353	N	00	N
19	20240626	150627	57	100.00	KSQ150		제약	N	N	N	N		N	8850	-420	5	-4.53	12406153990	1411140	106.46	9250	9340	8470	12050	6490	9270	8791.56	10.21	0	-170559	9750	9510	9180	8940	8610	9630	9060	538	2780	500	6670	10	1	107658062	9528	-150.00	3.90	12	1.31	-59.00	2272.00	24361	20240326	-63.67	7700	20240520	14.94	24361	-63.67	20240326	7700	14.94	20240520	25000	-64.60	20240326	7700	14.94	20240520	0.18	N	067630	500	538 억		10991556	N	N	2870	N	00	N
20	20240626	140626	57	100.00	KSQ150		제약	N	N	N	N		N	8620	-650	5	-7.01	11179624150	1270683	95.86	9250	9340	8470	12050	6490	9270	8798.10	10.21	0	-200983	9750	9510	9180	8940	8610	9630	9060	538	2780	500	6670	10	1	107658062	9280	-146.10	3.79	12	1.18	-59.00	2272.00	24361	20240326	-64.62	7700	20240520	11.95	24361	-64.62	20240326	7700	11.95	20240520	25000	-65.52	20240326	7700	11.95	20240520	0.18	N	067630	500	538 억		10991556	N	N	2870	N	00	N
21	20240626	130627	57	100.00	KSQ150		제약	N	N	N	N		N	8710	-560	5	-6.04	8522725520	961789	72.56	9250	9340	8550	12050	6490	9270	8861.30	10.21	0	-175065	9750	9510	9180	8940	8610	9630	9060	538	2780	500	6670	10	1	107658062	9377	-147.63	3.83	12	0.89	-59.00	2272.00	24361	20240326	-64.25	7700	20240520	13.12	24361	-64.25	20240326	7700	13.12	20240520	25000	-65.16	20240326	7700	13.12	20240520	0.18	N	067630	500	538 억		10991556	N	N	2870	N	00	N
22	20240626	120626	57	100.00	KSQ150		제약	N	N	N	N		N	8550	-720	5	-7.77	6809167500	762943	57.56	9250	9340	8550	12050	6490	9270	8924.84	10.21	0	-157731	9750	9510	9180	8940	8610	9630	9060	538	2780	500	6670	10	1	107658062	9205	-144.92	3.76	12	0.71	-59.00	2272.00	24361	20240326	-64.90	7700	20240520	11.04	24361	-64.90	20240326	7700	11.04	20240520	25000	-65.80	20240326	7700	11.04	20240520	0.18	N	067630	500	538 억		10991556	N	N	2870	N	00	N
23	20240626	110626	57	100.00	KSQ150		제약	N	N	N	N		N	8900	-370	5	-3.99	4330405910	479488	36.17	9250	9340	8870	12050	6490	9270	9031.28	10.21	0	-30090	9750	9510	9180	8940	8610	9630	9060	538	2780	500	6670	10	1	107658062	9582	-150.85	3.92	12	0.45	-59.00	2272.00	24361	20240326	-63.47	7700	20240520	15.58	24361	-63.47	20240326	7700	15.58	20240520	25000	-64.40	20240326	7700	15.58	20240520	0.18	N	067630	500	538 억		10991556	N	N	2870	N	00	N
24	20240626	100625	57	100.00	KSQ150		제약	N	N	N	N		N	8980	-290	5	-3.13	3021128430	332590	25.09	9250	9340	8880	12050	6490	9270	9083.61	10.21	0	27529	9750	9510	9180	8940	8610	9630	9060	538	2780	500	6670	10	1	107658062	9668	-152.20	3.95	12	0.31	-59.00	2272.00	24361	20240326	-63.14	7700	20240520	16.62	24361	-63.14	20240326	7700	16.62	20240520	25000	-64.08	20240326	7700	16.62	20240520	0.18	N	067630	500	538 억		10991556	N	N	2870	N	00	N
25	20240626	090626	57	100.00	KSQ150		제약	N	N	N	N		N	9190	-80	5	-0.86	450927850	49118	3.71	9250	9260	9130	12050	6490	9270	9180.39	10.21	0	13570	9750	9510	9180	8940	8610	9630	9060	538	2780	500	6670	10	1	107658062	9894	-155.76	4.04	12	0.05	-59.00	2272.00	24361	20240326	-62.28	7700	20240520	19.35	24361	-62.28	20240326	7700	19.35	20240520	25000	-63.24	20240326	7700	19.35	20240520	0.18	N	067630	500	538 억		10991556	N	N	2870	N	00	N
26	20240625	160625	57	100.00	KSQ150		제약	N	N	N	N		N	9270	370	2	4.16	12140189260	1316254	258.34	8900	9420	8850	11570	6230	8900	9223.41	10.08	-12657	155422	9220	9060	8930	8770	8640	8995	8705	538	2670	500	6400	10	1	107658062	9980	-157.12	4.08	12	1.22	-59.00	2272.00	24361	20240326	-61.95	7700	20240520	20.39	24361	-61.95	20240326	7700	20.39	20240520	25000	-62.92	20240326	7700	20.39	20240520	0.18	N	067630	500	538 억		10850591	N	N	2870	N	00	N
27	20240625	150621	57	100.00	KSQ150		제약	N	N	N	N		N	9260	360	2	4.04	11726878810	1271647	249.59	8900	9420	8850	11570	6230	8900	9221.94	10.08	-12657	159868	9220	9060	8930	8770	8640	8995	8705	538	2670	500	6400	10	1	107658062	9969	-156.95	4.08	12	1.18	-59.00	2272.00	24361	20240326	-61.99	7700	20240520	20.26	24361	-61.99	20240326	7700	20.26	20240520	25000	-62.96	20240326	7700	20.26	20240520	0.18	N	067630	500	538 억		10850591	N	N	1731	N	00	N
28	20240625	140625	57	100.00	KSQ150		제약	N	N	N	N		N	9200	300	2	3.37	10845085630	1176121	230.84	8900	9420	8850	11570	6230	8900	9221.21	10.08	-12657	132972	9220	9060	8930	8770	8640	8995	8705	538	2670	500	6400	10	1	107658062	9905	-155.93	4.05	12	1.09	-59.00	2272.00	24361	20240326	-62.23	7700	20240520	19.48	24361	-62.23	20240326	7700	19.48	20240520	25000	-63.20	20240326	7700	19.48	20240520	0.18	N	067630	500	538 억		10850591	N	N	1731	N	00	N
29	20240625	130625	57	100.00	KSQ150		제약	N	N	N	N		N	9220	320	2	3.60	10524393190	1141264	224.00	8900	9420	8850	11570	6230	8900	9221.85	10.08	-12657	125426	9220	9060	8930	8770	8640	8995	8705	538	2670	500	6400	10	1	107658062	9926	-156.27	4.06	12	1.06	-59.00	2272.00	24361	20240326	-62.15	7700	20240520	19.74	24361	-62.15	20240326	7700	19.74	20240520	25000	-63.12	20240326	7700	19.74	20240520	0.18	N	067630	500	538 억		10850591	N	N	1731	N	00	N
30	20240625	120628	57	100.00	KSQ150		제약	N	N	N	N		N	9170	270	2	3.03	9827321790	1065387	209.10	8900	9420	8850	11570	6230	8900	9224.35	10.08	-12657	103281	9220	9060	8930	8770	8640	8995	8705	538	2670	500	6400	10	1	107658062	9872	-155.42	4.04	12	0.99	-59.00	2272.00	24361	20240326	-62.36	7700	20240520	19.09	24361	-62.36	20240326	7700	19.09	20240520	25000	-63.32	20240326	7700	19.09	20240520	0.18	N	067630	500	538 억		10850591	N	N	1731	N	00	N
31	20240625	110628	57	100.00	KSQ150		제약	N	N	N	N		N	9170	270	2	3.03	9362388920	1014580	199.13	8900	9420	8850	11570	6230	8900	9228.02	10.08	-12657	115950	9220	9060	8930	8770	8640	8995	8705	538	2670	500	6400	10	1	107658062	9872	-155.42	4.04	12	0.94	-59.00	2272.00	24361	20240326	-62.36	7700	20240520	19.09	24361	-62.36	20240326	7700	19.09	20240520	25000	-63.32	20240326	7700	19.09	20240520	0.18	N	067630	500	538 억		10850591	N	N	1731	N	00	N
32	20240625	100624	57	100.00	KSQ150		제약	N	N	N	N		N	9280	380	2	4.27	7914590500	857056	168.22	8900	9420	8850	11570	6230	8900	9234.84	10.08	-12657	118276	9220	9060	8930	8770	8640	8995	8705	538	2670	500	6400	10	1	107658062	9991	-157.29	4.08	12	0.80	-59.00	2272.00	24361	20240326	-61.91	7700	20240520	20.52	24361	-61.91	20240326	7700	20.52	20240520	25000	-62.88	20240326	7700	20.52	20240520	0.18	N	067630	500	538 억		10850591	N	N	1731	N	00	N
33	20240625	090625	57	100.00	KSQ150		제약	N	N	N	N		N	9030	130	2	1.46	378742100	42223	8.29	8900	9090	8850	11570	6230	8900	8970.95	10.08	-12657	17931	9220	9060	8930	8770	8640	8995	8705	538	2670	500	6400	10	1	107658062	9722	-153.05	3.97	12	0.04	-59.00	2272.00	24361	20240326	-62.93	7700	20240520	17.27	24361	-62.93	20240326	7700	17.27	20240520	25000	-63.88	20240326	7700	17.27	20240520	0.18	N	067630	500	538 억		10850591	N	N	1731	N	00	N
34	20240624	160622	57	100.00	KSQ150		제약	N	N	N	N		N	8900	0	3	0.00	4525848070	506181	89.95	8920	9090	8800	11570	6230	8900	8941.26	10.03	0	20885	9060	8980	8890	8810	8720	8935	8765	538	2670	500	6400	10	1	107658062	9582	-150.85	3.92	12	0.47	-59.00	2272.00	24361	20240326	-63.47	7700	20240520	15.58	24361	-63.47	20240326	7700	15.58	20240520	25000	-64.40	20240326	7700	15.58	20240520	0.18	N	067630	500	538 억		10796602	N	N	1731	N	00	N
35	20240624	150623	57	100.00	KSQ150		제약	N	N	N	N		N	8900	0	3	0.00	4288978980	479565	85.22	8920	9090	8800	11570	6230	8900	8943.48	10.03	0	19288	9060	8980	8890	8810	8720	8935	8765	538	2670	500	6400	10	1	107658062	9582	-150.85	3.92	12	0.45	-59.00	2272.00	24361	20240326	-63.47	7700	20240520	15.58	24361	-63.47	20240326	7700	15.58	20240520	25000	-64.40	20240326	7700	15.58	20240520	0.18	N	067630	500	538 억		10796602	N	N	17919	N	00	N
36	20240624	140624	57	100.00	KSQ150		제약	N	N	N	N		N	8880	-20	5	-0.22	3830540550	428057	76.07	8920	9090	8800	11570	6230	8900	8948.67	10.03	0	10959	9060	8980	8890	8810	8720	8935	8765	538	2670	500	6400	10	1	107658062	9560	-150.51	3.91	12	0.40	-59.00	2272.00	24361	20240326	-63.55	7700	20240520	15.32	24361	-63.55	20240326	7700	15.32	20240520	25000	-64.48	20240326	7700	15.32	20240520	0.18	N	067630	500	538 억		10796602	N	N	17919	N	00	N
37	20240624	130622	57	100.00	KSQ150		제약	N	N	N	N		N	8930	30	2	0.34	3248872660	362750	64.46	8920	9090	8800	11570	6230	8900	8956.23	10.03	0	19104	9060	8980	8890	8810	8720	8935	8765	538	2670	500	6400	10	1	107658062	9614	-151.36	3.93	12	0.34	-59.00	2272.00	24361	20240326	-63.34	7700	20240520	15.97	24361	-63.34	20240326	7700	15.97	20240520	25000	-64.28	20240326	7700	15.97	20240520	0.18	N	067630	500	538 억		10796602	N	N	17919	N	00	N
38	20240624	120623	57	100.00	KSQ150		제약	N	N	N	N		N	8960	60	2	0.67	2988131790	333588	59.28	8920	9090	8800	11570	6230	8900	8957.55	10.03	0	13262	9060	8980	8890	8810	8720	8935	8765	538	2670	500	6400	10	1	107658062	9646	-151.86	3.94	12	0.31	-59.00	2272.00	24361	20240326	-63.22	7700	20240520	16.36	24361	-63.22	20240326	7700	16.36	20240520	25000	-64.16	20240326	7700	16.36	20240520	0.18	N	067630	500	538 억		10796602	N	N	17919	N	00	N
39	20240624	110626	57	100.00	KSQ150		제약	N	N	N	N		N	8880	-20	5	-0.22	2418164520	270024	47.98	8920	9090	8800	11570	6230	8900	8955.37	10.03	0	-7149	9060	8980	8890	8810	8720	8935	8765	538	2670	500	6400	10	1	107658062	9560	-150.51	3.91	12	0.25	-59.00	2272.00	24361	20240326	-63.55	7700	20240520	15.32	24361	-63.55	20240326	7700	15.32	20240520	25000	-64.48	20240326	7700	15.32	20240520	0.18	N	067630	500	538 억		10796602	N	N	17919	N	00	N
40	20240624	100623	57	100.00	KSQ150		제약	N	N	N	N		N	8970	70	2	0.79	1634394460	182374	32.41	8920	9090	8800	11570	6230	8900	8961.77	10.03	0	-1335	9060	8980	8890	8810	8720	8935	8765	538	2670	500	6400	10	1	107658062	9657	-152.03	3.95	12	0.17	-59.00	2272.00	24361	20240326	-63.18	7700	20240520	16.49	24361	-63.18	20240326	7700	16.49	20240520	25000	-64.12	20240326	7700	16.49	20240520	0.18	N	067630	500	538 억		10796602	N	N	17919	N	00	N
41	20240624	090623	57	100.00	KSQ150		제약	N	N	N	N		N	8990	90	2	1.01	322524780	36021	6.40	8920	9050	8800	11570	6230	8900	8953.80	10.03	0	-1247	9060	8980	8890	8810	8720	8935	8765	538	2670	500	6400	10	1	107658062	9678	-152.37	3.96	12	0.03	-59.00	2272.00	24361	20240326	-63.10	7700	20240520	16.75	24361	-63.10	20240326	7700	16.75	20240520	25000	-64.04	20240326	7700	16.75	20240520	0.18	N	067630	500	538 억		10796602	N	N	17919	N	00	N
42	20240621	160602	57	100.00	KSQ150		제약	N	N	N	N		N	8900	0	3	0.00	4834011550	545011	114.47	8920	8970	8800	11570	6230	8900	8869.55	10.04	0	-40607	9233	9066	8983	8816	8733	9025	8775	538	2670	500	6400	10	1	107658062	9582	-150.85	3.92	12	0.51	-59.00	2272.00	24361	20240326	-63.47	7700	20240520	15.58	24361	-63.47	20240326	7700	15.58	20240520	25000	-64.40	20240326	7700	15.58	20240520	0.18	N	067630	500	538 억		10805558	N	N	17919	N	00	N
43	20240621	150602	57	100.00	KSQ150		제약	N	N	N	N		N	8810	-90	5	-1.01	3427581460	386772	81.24	8920	8970	8800	11570	6230	8900	8862.02	10.04	0	-53169	9233	9066	8983	8816	8733	9025	8775	538	2670	500	6400	10	1	107658062	9485	-149.32	3.88	12	0.36	-59.00	2272.00	24361	20240326	-63.84	7700	20240520	14.42	24361	-63.84	20240326	7700	14.42	20240520	25000	-64.76	20240326	7700	14.42	20240520	0.18	N	067630	500	538 억		10805558	N	N	2221	N	00	N
44	20240621	140603	57	100.00	KSQ150		제약	N	N	N	N		N	8830	-70	5	-0.79	2933498410	330815	69.48	8920	8970	8800	11570	6230	8900	8867.48	10.04	0	-59704	9233	9066	8983	8816	8733	9025	8775	538	2670	500	6400	10	1	107658062	9506	-149.66	3.89	12	0.31	-59.00	2272.00	24361	20240326	-63.75	7700	20240520	14.68	24361	-63.75	20240326	7700	14.68	20240520	25000	-64.68	20240326	7700	14.68	20240520	0.18	N	067630	500	538 억		10805558	N	N	2221	N	00	N
45	20240621	130604	57	100.00	KSQ150		제약	N	N	N	N		N	8810	-90	5	-1.01	2641948200	297722	62.53	8920	8970	8800	11570	6230	8900	8873.87	10.04	0	-52704	9233	9066	8983	8816	8733	9025	8775	538	2670	500	6400	10	1	107658062	9485	-149.32	3.88	12	0.28	-59.00	2272.00	24361	20240326	-63.84	7700	20240520	14.42	24361	-63.84	20240326	7700	14.42	20240520	25000	-64.76	20240326	7700	14.42	20240520	0.18	N	067630	500	538 억		10805558	N	N	2221	N	00	N
46	20240621	120607	57	100.00	KSQ150		제약	N	N	N	N		N	8820	-80	5	-0.90	2107470590	237045	49.79	8920	8970	8810	11570	6230	8900	8890.59	10.04	0	-42938	9233	9066	8983	8816	8733	9025	8775	538	2670	500	6400	10	1	107658062	9495	-149.49	3.88	12	0.22	-59.00	2272.00	24361	20240326	-63.79	7700	20240520	14.55	24361	-63.79	20240326	7700	14.55	20240520	25000	-64.72	20240326	7700	14.55	20240520	0.18	N	067630	500	538 억		10805558	N	N	2221	N	00	N
47	20240621	110604	57	100.00	KSQ150		제약	N	N	N	N		N	8880	-20	5	-0.22	1737023620	195176	40.99	8920	8970	8810	11570	6230	8900	8899.78	10.04	0	-29953	9233	9066	8983	8816	8733	9025	8775	538	2670	500	6400	10	1	107658062	9560	-150.51	3.91	12	0.18	-59.00	2272.00	24361	20240326	-63.55	7700	20240520	15.32	24361	-63.55	20240326	7700	15.32	20240520	25000	-64.48	20240326	7700	15.32	20240520	0.18	N	067630	500	538 억		10805558	N	N	2221	N	00	N
48	20240621	100603	57	100.00	KSQ150		제약	N	N	N	N		N	8950	50	2	0.56	1127249260	126638	26.60	8920	8970	8810	11570	6230	8900	8901.35	10.04	0	-11548	9233	9066	8983	8816	8733	9025	8775	538	2670	500	6400	10	1	107658062	9635	-151.69	3.94	12	0.12	-59.00	2272.00	24361	20240326	-63.26	7700	20240520	16.23	24361	-63.26	20240326	7700	16.23	20240520	25000	-64.20	20240326	7700	16.23	20240520	0.18	N	067630	500	538 억		10805558	N	N	2221	N	00	N
49	20240621	090605	57	100.00	KSQ150		제약	N	N	N	N		N	8940	40	2	0.45	193443250	21743	4.57	8920	8970	8810	11570	6230	8900	8896.80	10.04	0	-11915	9233	9066	8983	8816	8733	9025	8775	538	2670	500	6400	10	1	107658062	9625	-151.53	3.93	12	0.02	-59.00	2272.00	24361	20240326	-63.30	7700	20240520	16.10	24361	-63.30	20240326	7700	16.10	20240520	25000	-64.24	20240326	7700	16.10	20240520	0.18	N	067630	500	538 억		10805558	N	N	2221	N	00	N
50	20240620	160600	57	100.00	KSQ150		제약	N	N	N	N		N	8900	-150	5	-1.66	4262848950	473120	81.14	9120	9150	8900	11760	6340	9050	9010.13	10.14	0	-105057	9223	9136	9033	8946	8843	9085	8895	538	2710	500	6510	10	1	107658062	9582	-150.85	3.92	12	0.44	-59.00	2272.00	24361	20240326	-63.47	7700	20240520	15.58	24361	-63.47	20240326	7700	15.58	20240520	25000	-64.40	20240326	7700	15.58	20240520	0.18	N	067630	500	538 억		10920047	N	N	2221	N	00	N
51	20240620	150602	57	100.00	KSQ150		제약	N	N	N	N		N	8970	-80	5	-0.88	3714453540	411769	70.62	9120	9150	8910	11760	6340	9050	9020.72	10.14	0	-75878	9223	9136	9033	8946	8843	9085	8895	538	2710	500	6510	10	1	107658062	9657	-152.03	3.95	12	0.38	-59.00	2272.00	24361	20240326	-63.18	7700	20240520	16.49	24361	-63.18	20240326	7700	16.49	20240520	25000	-64.12	20240326	7700	16.49	20240520	0.18	N	067630	500	538 억		10920047	N	N	942	N	00	N
52	20240620	140602	57	100.00	KSQ150		제약	N	N	N	N		N	8950	-100	5	-1.10	3313476590	366969	62.94	9120	9150	8940	11760	6340	9050	9029.31	10.14	0	-71103	9223	9136	9033	8946	8843	9085	8895	538	2710	500	6510	10	1	107658062	9635	-151.69	3.94	12	0.34	-59.00	2272.00	24361	20240326	-63.26	7700	20240520	16.23	24361	-63.26	20240326	7700	16.23	20240520	25000	-64.20	20240326	7700	16.23	20240520	0.18	N	067630	500	538 억		10920047	N	N	942	N	00	N
53	20240620	130602	57	100.00	KSQ150		제약	N	N	N	N		N	8960	-90	5	-0.99	2894642060	320231	54.92	9120	9150	8950	11760	6340	9050	9039.23	10.14	0	-47348	9223	9136	9033	8946	8843	9085	8895	538	2710	500	6510	10	1	107658062	9646	-151.86	3.94	12	0.30	-59.00	2272.00	24361	20240326	-63.22	7700	20240520	16.36	24361	-63.22	20240326	7700	16.36	20240520	25000	-64.16	20240326	7700	16.36	20240520	0.18	N	067630	500	538 억		10920047	N	N	942	N	00	N
54	20240620	120601	57	100.00	KSQ150		제약	N	N	N	N		N	8990	-60	5	-0.66	2619661980	289603	49.67	9120	9150	8950	11760	6340	9050	9045.70	10.14	0	-46491	9223	9136	9033	8946	8843	9085	8895	538	2710	500	6510	10	1	107658062	9678	-152.37	3.96	12	0.27	-59.00	2272.00	24361	20240326	-63.10	7700	20240520	16.75	24361	-63.10	20240326	7700	16.75	20240520	25000	-64.04	20240326	7700	16.75	20240520	0.18	N	067630	500	538 억		10920047	N	N	942	N	00	N
55	20240620	110603	57	100.00	KSQ150		제약	N	N	N	N		N	8980	-70	5	-0.77	2096497190	231257	39.66	9120	9150	8970	11760	6340	9050	9065.66	10.14	0	-18583	9223	9136	9033	8946	8843	9085	8895	538	2710	500	6510	10	1	107658062	9668	-152.20	3.95	12	0.21	-59.00	2272.00	24361	20240326	-63.14	7700	20240520	16.62	24361	-63.14	20240326	7700	16.62	20240520	25000	-64.08	20240326	7700	16.62	20240520	0.18	N	067630	500	538 억		10920047	N	N	942	N	00	N
56	20240620	100603	57	100.00	KSQ150		제약	N	N	N	N		N	9100	50	2	0.55	928682520	102284	17.54	9120	9150	9000	11760	6340	9050	9079.45	10.14	0	-8946	9223	9136	9033	8946	8843	9085	8895	538	2710	500	6510	10	1	107658062	9797	-154.24	4.01	12	0.10	-59.00	2272.00	24361	20240326	-62.65	7700	20240520	18.18	24361	-62.65	20240326	7700	18.18	20240520	25000	-63.60	20240326	7700	18.18	20240520	0.18	N	067630	500	538 억		10920047	N	N	942	N	00	N
57	20240620	090608	57	100.00	KSQ150		제약	N	N	N	N		N	9030	-20	5	-0.22	173377970	19148	3.28	9120	9120	9000	11760	6340	9050	9054.63	10.14	0	-6552	9223	9136	9033	8946	8843	9085	8895	538	2710	500	6510	10	1	107658062	9722	-153.05	3.97	12	0.02	-59.00	2272.00	24361	20240326	-62.93	7700	20240520	17.27	24361	-62.93	20240326	7700	17.27	20240520	25000	-63.88	20240326	7700	17.27	20240520	0.18	N	067630	500	538 억		10920047	N	N	942	N	00	N
58	20240619	160559	57	100.00	KSQ150		제약	N	N	N	N		N	9050	120	2	1.34	5217431840	577246	98.40	9100	9120	8930	11600	6260	8930	9038.47	10.15	0	20373	9230	9080	8970	8820	8710	9155	8895	538	2670	500	6420	10	1	107658062	9743	-153.39	3.98	12	0.54	-59.00	2272.00	24361	20240326	-62.85	7700	20240520	17.53	24361	-62.85	20240326	7700	17.53	20240520	25000	-63.80	20240326	7700	17.53	20240520	0.18	N	067630	500	538 억		10925260	N	N	942	N	00	N
59	20240619	150558	57	100.00	KSQ150		제약	N	N	N	N		N	9070	140	2	1.57	4870346360	538897	91.86	9100	9120	8930	11600	6260	8930	9037.62	10.15	0	18686	9230	9080	8970	8820	8710	9155	8895	538	2670	500	6420	10	1	107658062	9765	-153.73	3.99	12	0.50	-59.00	2272.00	24361	20240326	-62.77	7700	20240520	17.79	24361	-62.77	20240326	7700	17.79	20240520	25000	-63.72	20240326	7700	17.79	20240520	0.18	N	067630	500	538 억		10925260	N	N	1419	N	00	N
60	20240619	140603	57	100.00	KSQ150		제약	N	N	N	N		N	9060	130	2	1.46	4390573560	486061	82.85	9100	9120	8930	11600	6260	8930	9032.97	10.15	0	3912	9230	9080	8970	8820	8710	9155	8895	538	2670	500	6420	10	1	107658062	9754	-153.56	3.99	12	0.45	-59.00	2272.00	24361	20240326	-62.81	7700	20240520	17.66	24361	-62.81	20240326	7700	17.66	20240520	25000	-63.76	20240326	7700	17.66	20240520	0.18	N	067630	500	538 억		10925260	N	N	1419	N	00	N
61	20240619	130558	57	100.00	KSQ150		제약	N	N	N	N		N	8980	50	2	0.56	3707824870	410799	70.02	9100	9110	8930	11600	6260	8930	9025.89	10.15	0	-30846	9230	9080	8970	8820	8710	9155	8895	538	2670	500	6420	10	1	107658062	9668	-152.20	3.95	12	0.38	-59.00	2272.00	24361	20240326	-63.14	7700	20240520	16.62	24361	-63.14	20240326	7700	16.62	20240520	25000	-64.08	20240326	7700	16.62	20240520	0.18	N	067630	500	538 억		10925260	N	N	1419	N	00	N
62	20240619	120558	57	100.00	KSQ150		제약	N	N	N	N		N	8990	60	2	0.67	3360698750	372120	63.43	9100	9110	8930	11600	6260	8930	9031.22	10.15	0	-35277	9230	9080	8970	8820	8710	9155	8895	538	2670	500	6420	10	1	107658062	9678	-152.37	3.96	12	0.35	-59.00	2272.00	24361	20240326	-63.10	7700	20240520	16.75	24361	-63.10	20240326	7700	16.75	20240520	25000	-64.04	20240326	7700	16.75	20240520	0.18	N	067630	500	538 억		10925260	N	N	1419	N	00	N
63	20240619	110559	57	100.00	KSQ150		제약	N	N	N	N		N	9060	130	2	1.46	2920927690	323231	55.10	9100	9110	8930	11600	6260	8930	9036.66	10.15	0	-33495	9230	9080	8970	8820	8710	9155	8895	538	2670	500	6420	10	1	107658062	9754	-153.56	3.99	12	0.30	-59.00	2272.00	24361	20240326	-62.81	7700	20240520	17.66	24361	-62.81	20240326	7700	17.66	20240520	25000	-63.76	20240326	7700	17.66	20240520	0.18	N	067630	500	538 억		10925260	N	N	1419	N	00	N
64	20240619	100601	57	100.00	KSQ150		제약	N	N	N	N		N	9070	140	2	1.57	1805791370	200150	34.12	9100	9110	8930	11600	6260	8930	9022.19	10.15	0	-30785	9230	9080	8970	8820	8710	9155	8895	538	2670	500	6420	10	1	107658062	9765	-153.73	3.99	12	0.19	-59.00	2272.00	24361	20240326	-62.77	7700	20240520	17.79	24361	-62.77	20240326	7700	17.79	20240520	25000	-63.72	20240326	7700	17.79	20240520	0.18	N	067630	500	538 억		10925260	N	N	1419	N	00	N
65	20240619	090608	57	100.00	KSQ150		제약	N	N	N	N		N	9000	70	2	0.78	410899570	45579	7.77	9100	9110	8960	11600	6260	8930	9015.11	10.15	0	-28847	9230	9080	8970	8820	8710	9155	8895	538	2670	500	6420	10	1	107658062	9689	-152.54	3.96	12	0.04	-59.00	2272.00	24361	20240326	-63.06	7700	20240520	16.88	24361	-63.06	20240326	7700	16.88	20240520	25000	-64.00	20240326	7700	16.88	20240520	0.18	N	067630	500	538 억		10925260	N	N	1419	N	00	N
66	20240618	160555	57	100.00	KSQ150		제약	N	N	N	N		N	8930	70	2	0.79	5152525650	573967	101.34	8870	9120	8860	11510	6210	8860	8977.21	10.15	0	1869	9126	8992	8856	8722	8586	9060	8790	538	2650	500	6370	10	1	107658062	9614	-151.36	3.93	12	0.53	-59.00	2272.00	24361	20240326	-63.34	7700	20240520	15.97	24361	-63.34	20240326	7700	15.97	20240520	25000	-64.28	20240326	7700	15.97	20240520	0.18	N	067630	500	538 억		10931125	N	N	1419	N	00	N
67	20240618	150554	57	100.00	KSQ150		제약	N	N	N	N		N	8960	100	2	1.13	4862568050	541544	95.61	8870	9120	8860	11510	6210	8860	8979.08	10.15	0	-4206	9126	8992	8856	8722	8586	9060	8790	538	2650	500	6370	10	1	107658062	9646	-151.86	3.94	12	0.50	-59.00	2272.00	24361	20240326	-63.22	7700	20240520	16.36	24361	-63.22	20240326	7700	16.36	20240520	25000	-64.16	20240326	7700	16.36	20240520	0.18	N	067630	500	538 억		10931125	N	N	1196	N	00	N
68	20240618	140556	57	100.00	KSQ150		제약	N	N	N	N		N	8920	60	2	0.68	4454019160	495760	87.53	8870	9120	8860	11510	6210	8860	8984.22	10.15	0	-16334	9126	8992	8856	8722	8586	9060	8790	538	2650	500	6370	10	1	107658062	9603	-151.19	3.93	12	0.46	-59.00	2272.00	24361	20240326	-63.38	7700	20240520	15.84	24361	-63.38	20240326	7700	15.84	20240520	25000	-64.32	20240326	7700	15.84	20240520	0.18	N	067630	500	538 억		10931125	N	N	1196	N	00	N
69	20240618	130600	57	100.00	KSQ150		제약	N	N	N	N		N	8910	50	2	0.56	4016731870	446786	78.88	8870	9120	8860	11510	6210	8860	8990.28	10.15	0	-28155	9126	8992	8856	8722	8586	9060	8790	538	2650	500	6370	10	1	107658062	9592	-151.02	3.92	12	0.42	-59.00	2272.00	24361	20240326	-63.43	7700	20240520	15.71	24361	-63.43	20240326	7700	15.71	20240520	25000	-64.36	20240326	7700	15.71	20240520	0.18	N	067630	500	538 억		10931125	N	N	1196	N	00	N
70	20240618	120600	57	100.00	KSQ150		제약	N	N	N	N		N	8910	50	2	0.56	3486644950	387154	68.36	8870	9120	8870	11510	6210	8860	9005.83	10.15	0	-1876	9126	8992	8856	8722	8586	9060	8790	538	2650	500	6370	10	1	107658062	9592	-151.02	3.92	12	0.36	-59.00	2272.00	24361	20240326	-63.43	7700	20240520	15.71	24361	-63.43	20240326	7700	15.71	20240520	25000	-64.36	20240326	7700	15.71	20240520	0.18	N	067630	500	538 억		10931125	N	N	1196	N	00	N
71	20240618	110556	57	100.00	KSQ150		제약	N	N	N	N		N	8980	120	2	1.35	3077644020	341393	60.28	8870	9120	8870	11510	6210	8860	9014.96	10.15	0	11346	9126	8992	8856	8722	8586	9060	8790	538	2650	500	6370	10	1	107658062	9668	-152.20	3.95	12	0.32	-59.00	2272.00	24361	20240326	-63.14	7700	20240520	16.62	24361	-63.14	20240326	7700	16.62	20240520	25000	-64.08	20240326	7700	16.62	20240520	0.18	N	067630	500	538 억		10931125	N	N	1196	N	00	N
72	20240618	100558	57	100.00	KSQ150		제약	N	N	N	N		N	8970	110	2	1.24	2425948590	268890	47.47	8870	9120	8870	11510	6210	8860	9022.09	10.15	0	15832	9126	8992	8856	8722	8586	9060	8790	538	2650	500	6370	10	1	107658062	9657	-152.03	3.95	12	0.25	-59.00	2272.00	24361	20240326	-63.18	7700	20240520	16.49	24361	-63.18	20240326	7700	16.49	20240520	25000	-64.12	20240326	7700	16.49	20240520	0.18	N	067630	500	538 억		10931125	N	N	1196	N	00	N
73	20240618	090603	57	100.00	KSQ150		제약	N	N	N	N		N	9030	170	2	1.92	344705900	38439	6.79	8870	9050	8870	11510	6210	8860	8967.61	10.15	0	-3571	9126	8992	8856	8722	8586	9060	8790	538	2650	500	6370	10	1	107658062	9722	-153.05	3.97	12	0.04	-59.00	2272.00	24361	20240326	-62.93	7700	20240520	17.27	24361	-62.93	20240326	7700	17.27	20240520	25000	-63.88	20240326	7700	17.27	20240520	0.18	N	067630	500	538 억		10931125	N	N	1196	N	00	N
74	20240617	160552	57	100.00	KSQ150		제약	N	N	N	N		N	8860	100	2	1.14	4981346010	562693	59.84	8770	8990	8720	11380	6140	8760	8852.88	10.11	0	64418	9300	9030	8890	8620	8480	8960	8550	538	2620	500	6300	10	1	107658062	9539	-150.17	3.90	12	0.52	-59.00	2272.00	24361	20240326	-63.63	7700	20240520	15.06	24361	-63.63	20240326	7700	15.06	20240520	25000	-64.56	20240326	7700	15.06	20240520	0.18	N	067630	500	538 억		10887919	N	N	1196	N	00	N
75	20240617	150556	57	100.00	KSQ150		제약	N	N	N	N		N	8880	120	2	1.37	4789304890	541054	57.54	8770	8990	8720	11380	6140	8760	8852.00	10.11	0	59272	9300	9030	8890	8620	8480	8960	8550	538	2620	500	6300	10	1	107658062	9560	-150.51	3.91	12	0.50	-59.00	2272.00	24361	20240326	-63.55	7700	20240520	15.32	24361	-63.55	20240326	7700	15.32	20240520	25000	-64.48	20240326	7700	15.32	20240520	0.18	N	067630	500	538 억		10887919	N	N	1727	N	00	N
76	20240617	140549	57	100.00	KSQ150		제약	N	N	N	N		N	8890	130	2	1.48	3827921730	433268	46.08	8770	8930	8720	11380	6140	8760	8835.20	10.11	0	32947	9300	9030	8890	8620	8480	8960	8550	538	2620	500	6300	10	1	107658062	9571	-150.68	3.91	12	0.40	-59.00	2272.00	24361	20240326	-63.51	7700	20240520	15.45	24361	-63.51	20240326	7700	15.45	20240520	25000	-64.44	20240326	7700	15.45	20240520	0.18	N	067630	500	538 억		10887919	N	N	1727	N	00	N
77	20240617	130550	57	100.00	KSQ150		제약	N	N	N	N		N	8860	100	2	1.14	3238941300	367044	39.03	8770	8930	8720	11380	6140	8760	8824.60	10.11	0	11320	9300	9030	8890	8620	8480	8960	8550	538	2620	500	6300	10	1	107658062	9539	-150.17	3.90	12	0.34	-59.00	2272.00	24361	20240326	-63.63	7700	20240520	15.06	24361	-63.63	20240326	7700	15.06	20240520	25000	-64.56	20240326	7700	15.06	20240520	0.18	N	067630	500	538 억		10887919	N	N	1727	N	00	N
78	20240617	120551	57	100.00	KSQ150		제약	N	N	N	N		N	8860	100	2	1.14	2998888780	339987	36.16	8770	8930	8720	11380	6140	8760	8820.80	10.11	0	12634	9300	9030	8890	8620	8480	8960	8550	538	2620	500	6300	10	1	107658062	9539	-150.17	3.90	12	0.32	-59.00	2272.00	24361	20240326	-63.63	7700	20240520	15.06	24361	-63.63	20240326	7700	15.06	20240520	25000	-64.56	20240326	7700	15.06	20240520	0.18	N	067630	500	538 억		10887919	N	N	1727	N	00	N
79	20240617	110548	57	100.00	KSQ150		제약	N	N	N	N		N	8890	130	2	1.48	2608042020	295851	31.46	8770	8930	8720	11380	6140	8760	8815.61	10.11	0	14753	9300	9030	8890	8620	8480	8960	8550	538	2620	500	6300	10	1	107658062	9571	-150.68	3.91	12	0.27	-59.00	2272.00	24361	20240326	-63.51	7700	20240520	15.45	24361	-63.51	20240326	7700	15.45	20240520	25000	-64.44	20240326	7700	15.45	20240520	0.18	N	067630	500	538 억		10887919	N	N	1727	N	00	N
80	20240617	100548	57	100.00	KSQ150		제약	N	N	N	N		N	8810	50	2	0.57	1554314420	177277	18.85	8770	8840	8720	11380	6140	8760	8767.77	10.11	0	-5370	9300	9030	8890	8620	8480	8960	8550	538	2620	500	6300	10	1	107658062	9485	-149.32	3.88	12	0.16	-59.00	2272.00	24361	20240326	-63.84	7700	20240520	14.42	24361	-63.84	20240326	7700	14.42	20240520	25000	-64.76	20240326	7700	14.42	20240520	0.18	N	067630	500	538 억		10887919	N	N	1727	N	00	N
81	20240617	090551	57	100.00	KSQ150		제약	N	N	N	N		N	8760	0	3	0.00	315636850	35973	3.83	8770	8840	8720	11380	6140	8760	8774.74	10.11	0	-13661	9300	9030	8890	8620	8480	8960	8550	538	2620	500	6300	10	1	107658062	9431	-148.47	3.86	12	0.03	-59.00	2272.00	24361	20240326	-64.04	7700	20240520	13.77	24361	-64.04	20240326	7700	13.77	20240520	25000	-64.96	20240326	7700	13.77	20240520	0.18	N	067630	500	538 억		10887919	N	N	1727	N	00	N
82	20240614	160503	57	100.00	KSQ150		제약	N	N	N	N		N	8760	-110	5	-1.24	8284086970	932545	48.85	9160	9160	8750	11530	6210	8870	8883.45	10.33	0	-174826	9563	9216	9043	8696	8523	9130	8610	538	2660	500	6380	10	1	107651777	9430	-148.47	3.86	12	0.87	-59.00	2272.00	24361	20240326	-64.04	7700	20240520	13.77	24361	-64.04	20240326	7700	13.77	20240520	25000	-64.96	20240326	7700	13.77	20240520	0.18	N	067630	500	538 억		11124784	N	N	1727	N	00	N
83	20240614	150504	57	100.00	KSQ150		제약	N	N	N	N		N	8810	-60	5	-0.68	7577315730	851947	44.63	9160	9160	8760	11530	6210	8870	8894.12	10.33	0	-162868	9563	9216	9043	8696	8523	9130	8610	538	2660	500	6380	10	1	107651777	9484	-149.32	3.88	12	0.79	-59.00	2272.00	24361	20240326	-63.84	7700	20240520	14.42	24361	-63.84	20240326	7700	14.42	20240520	25000	-64.76	20240326	7700	14.42	20240520	0.18	N	067630	500	538 억		11124784	N	N	11042	N	00	N
84	20240614	140503	57	100.00	KSQ150		제약	N	N	N	N		N	8830	-40	5	-0.45	6016098420	674736	35.34	9160	9160	8780	11530	6210	8870	8916.23	10.33	0	-107399	9563	9216	9043	8696	8523	9130	8610	538	2660	500	6380	10	1	107651777	9506	-149.66	3.89	12	0.63	-59.00	2272.00	24361	20240326	-63.75	7700	20240520	14.68	24361	-63.75	20240326	7700	14.68	20240520	25000	-64.68	20240326	7700	14.68	20240520	0.18	N	067630	500	538 억		11124784	N	N	11042	N	00	N
85	20240614	130503	57	100.00	KSQ150		제약	N	N	N	N		N	8850	-20	5	-0.23	5505874830	617031	32.32	9160	9160	8780	11530	6210	8870	8923.17	10.33	0	-82343	9563	9216	9043	8696	8523	9130	8610	538	2660	500	6380	10	1	107651777	9527	-150.00	3.90	12	0.57	-59.00	2272.00	24361	20240326	-63.67	7700	20240520	14.94	24361	-63.67	20240326	7700	14.94	20240520	25000	-64.60	20240326	7700	14.94	20240520	0.18	N	067630	500	538 억		11124784	N	N	11042	N	00	N
86	20240614	120508	57	100.00	KSQ150		제약	N	N	N	N		N	8920	50	2	0.56	5126212790	574276	30.08	9160	9160	8780	11530	6210	8870	8926.39	10.33	0	-76531	9563	9216	9043	8696	8523	9130	8610	538	2660	500	6380	10	1	107651777	9603	-151.19	3.93	12	0.53	-59.00	2272.00	24361	20240326	-63.38	7700	20240520	15.84	24361	-63.38	20240326	7700	15.84	20240520	25000	-64.32	20240326	7700	15.84	20240520	0.18	N	067630	500	538 억		11124784	N	N	11042	N	00	N
87	20240614	110542	57	100.00	KSQ150		제약	N	N	N	N		N	8930	60	2	0.68	4696224040	526201	27.56	9160	9160	8780	11530	6210	8870	8924.77	10.33	0	-86096	9563	9216	9043	8696	8523	9130	8610	538	2660	500	6380	10	1	107651777	9613	-151.36	3.93	12	0.49	-59.00	2272.00	24361	20240326	-63.34	7700	20240520	15.97	24361	-63.34	20240326	7700	15.97	20240520	25000	-64.28	20240326	7700	15.97	20240520	0.18	N	067630	500	538 억		11124784	N	N	11042	N	00	N
88	20240614	100541	57	100.00	KSQ150		제약	N	N	N	N		N	8830	-40	5	-0.45	3714231880	415712	21.78	9160	9160	8780	11530	6210	8870	8934.63	10.33	0	-89454	9563	9216	9043	8696	8523	9130	8610	538	2660	500	6380	10	1	107651777	9506	-149.66	3.89	12	0.39	-59.00	2272.00	24361	20240326	-63.75	7700	20240520	14.68	24361	-63.75	20240326	7700	14.68	20240520	25000	-64.68	20240326	7700	14.68	20240520	0.18	N	067630	500	538 억		11124784	N	N	11042	N	00	N
89	20240614	090544	57	100.00	KSQ150		제약	N	N	N	N		N	9080	210	2	2.37	732879170	80968	4.24	9160	9160	8940	11530	6210	8870	9051.47	10.33	0	-10097	9563	9216	9043	8696	8523	9130	8610	538	2660	500	6380	10	1	107651777	9775	-153.90	4.00	12	0.08	-59.00	2272.00	24361	20240326	-62.73	7700	20240520	17.92	24361	-62.73	20240326	7700	17.92	20240520	25000	-63.68	20240326	7700	17.92	20240520	0.18	N	067630	500	538 억		11124784	N	N	11042	N	00	N
90	20240613	160537	57	100.00	KSQ150		제약	N	N	N	N		N	8870	-50	5	-0.56	17284513580	1897340	182.94	9000	9390	8870	11590	6250	8920	9110.56	10.25	0	-143239	9166	9042	8846	8722	8526	9105	8785	538	2670	500	6420	10	1	107651777	9549	-150.34	3.90	12	1.76	-59.00	2272.00	24361	20240326	-63.59	7700	20240520	15.19	24361	-63.59	20240326	7700	15.19	20240520	25000	-64.52	20240326	7700	15.19	20240520	0.18	N	067630	500	538 억		11034224	N	N	8212	N	00	N
91	20240613	150546	57	100.00	KSQ150		제약	N	N	N	N		N	8940	20	2	0.22	14186872410	1548516	149.31	9000	9390	8900	11590	6250	8920	9161.59	10.25	0	-47497	9166	9042	8846	8722	8526	9105	8785	538	2670	500	6420	10	1	107651777	9624	-151.53	3.93	12	1.44	-59.00	2272.00	24361	20240326	-63.30	7700	20240520	16.10	24361	-63.30	20240326	7700	16.10	20240520	25000	-64.24	20240326	7700	16.10	20240520	0.18	N	067630	500	538 억		11034224	N	N	1794	N	00	N
92	20240613	140540	57	100.00	KSQ150		제약	N	N	N	N		N	9010	90	2	1.01	13017838010	1417875	136.71	9000	9390	8920	11590	6250	8920	9181.23	10.25	0	-30125	9166	9042	8846	8722	8526	9105	8785	538	2670	500	6420	10	1	107651777	9699	-152.71	3.97	12	1.32	-59.00	2272.00	24361	20240326	-63.01	7700	20240520	17.01	24361	-63.01	20240326	7700	17.01	20240520	25000	-63.96	20240326	7700	17.01	20240520	0.18	N	067630	500	538 억		11034224	N	N	1794	N	00	N
93	20240613	130540	57	100.00	KSQ150		제약	N	N	N	N		N	9120	200	2	2.24	11255715230	1222886	117.91	9000	9390	8920	11590	6250	8920	9204.22	10.25	0	6374	9166	9042	8846	8722	8526	9105	8785	538	2670	500	6420	10	1	107651777	9818	-154.58	4.01	12	1.14	-59.00	2272.00	24361	20240326	-62.56	7700	20240520	18.44	24361	-62.56	20240326	7700	18.44	20240520	25000	-63.52	20240326	7700	18.44	20240520	0.18	N	067630	500	538 억		11034224	N	N	1794	N	00	N
94	20240613	120543	57	100.00	KSQ150		제약	N	N	N	N		N	9180	260	2	2.91	10335697020	1122208	108.20	9000	9390	8920	11590	6250	8920	9210.14	10.25	0	9000	9166	9042	8846	8722	8526	9105	8785	538	2670	500	6420	10	1	107651777	9882	-155.59	4.04	12	1.04	-59.00	2272.00	24361	20240326	-62.32	7700	20240520	19.22	24361	-62.32	20240326	7700	19.22	20240520	25000	-63.28	20240326	7700	19.22	20240520	0.18	N	067630	500	538 억		11034224	N	N	1794	N	00	N
95	20240613	110535	57	100.00	KSQ150		제약	N	N	N	N		N	9260	340	2	3.81	9642523630	1047011	100.95	9000	9390	8920	11590	6250	8920	9209.57	10.25	0	1264	9166	9042	8846	8722	8526	9105	8785	538	2670	500	6420	10	1	107651777	9969	-156.95	4.08	12	0.97	-59.00	2272.00	24361	20240326	-61.99	7700	20240520	20.26	24361	-61.99	20240326	7700	20.26	20240520	25000	-62.96	20240326	7700	20.26	20240520	0.18	N	067630	500	538 억		11034224	N	N	1794	N	00	N
96	20240613	100537	57	100.00	KSQ150		제약	N	N	N	N		N	9130	210	2	2.35	7995758590	868126	83.70	9000	9390	8920	11590	6250	8920	9210.37	10.25	0	-11355	9166	9042	8846	8722	8526	9105	8785	538	2670	500	6420	10	1	107651777	9829	-154.75	4.02	12	0.81	-59.00	2272.00	24361	20240326	-62.52	7700	20240520	18.57	24361	-62.52	20240326	7700	18.57	20240520	25000	-63.48	20240326	7700	18.57	20240520	0.18	N	067630	500	538 억		11034224	N	N	1794	N	00	N
97	20240613	090543	57	100.00	KSQ150		제약	N	N	N	N		N	9150	230	2	2.58	826927960	91931	8.86	9000	9150	8920	11590	6250	8920	8995.09	10.25	0	812	9166	9042	8846	8722	8526	9105	8785	538	2670	500	6420	10	1	107651777	9850	-155.08	4.03	12	0.09	-59.00	2272.00	24361	20240326	-62.44	7700	20240520	18.83	24361	-62.44	20240326	7700	18.83	20240520	25000	-63.40	20240326	7700	18.83	20240520	0.18	N	067630	500	538 억		11034224	N	N	1794	N	00	N
98	20240612	160532	57	100.00	KSQ150		제약	N	N	N	N		N	8920	60	2	0.68	9010144570	1020859	123.91	8870	8970	8650	11510	6210	8860	8825.97	10.25	0	1219	9133	8996	8923	8786	8713	8960	8750	538	2650	500	6370	10	1	107651777	9603	-151.19	3.93	12	0.95	-59.00	2272.00	24361	20240326	-63.38	7700	20240520	15.84	24361	-63.38	20240326	7700	15.84	20240520	25000	-64.32	20240326	7700	15.84	20240520	0.18	N	067630	500	538 억		11039036	N	N	1794	N	00	N
99	20240612	150540	57	100.00	KSQ150		제약	N	N	N	N		N	8890	30	2	0.34	8524248430	966237	117.28	8870	8970	8650	11510	6210	8860	8822.11	10.25	0	-7839	9133	8996	8923	8786	8713	8960	8750	538	2650	500	6370	10	1	107651777	9570	-150.68	3.91	12	0.90	-59.00	2272.00	24361	20240326	-63.51	7700	20240520	15.45	24361	-63.51	20240326	7700	15.45	20240520	25000	-64.44	20240326	7700	15.45	20240520	0.18	N	067630	500	538 억		11039036	N	N	2981	N	00	N
100	20240612	140536	57	100.00	KSQ150		제약	N	N	N	N		N	8680	-180	5	-2.03	6178254080	700268	85.00	8870	8970	8650	11510	6210	8860	8822.70	10.25	0	-39639	9133	8996	8923	8786	8713	8960	8750	538	2650	500	6370	10	1	107651777	9344	-147.12	3.82	12	0.65	-59.00	2272.00	24361	20240326	-64.37	7700	20240520	12.73	24361	-64.37	20240326	7700	12.73	20240520	25000	-65.28	20240326	7700	12.73	20240520	0.18	N	067630	500	538 억		11039036	N	N	2981	N	00	N
101	20240612	130535	57	100.00	KSQ150		제약	N	N	N	N		N	8770	-90	5	-1.02	4934000730	557544	67.68	8870	8970	8750	11510	6210	8860	8849.53	10.25	0	-46663	9133	8996	8923	8786	8713	8960	8750	538	2650	500	6370	10	1	107651777	9441	-148.64	3.86	12	0.52	-59.00	2272.00	24361	20240326	-64.00	7700	20240520	13.90	24361	-64.00	20240326	7700	13.90	20240520	25000	-64.92	20240326	7700	13.90	20240520	0.18	N	067630	500	538 억		11039036	N	N	2981	N	00	N
102	20240612	120534	57	100.00	KSQ150		제약	N	N	N	N		N	8780	-80	5	-0.90	4158738920	469145	56.95	8870	8970	8750	11510	6210	8860	8864.51	10.25	0	-61279	9133	8996	8923	8786	8713	8960	8750	538	2650	500	6370	10	1	107651777	9452	-148.81	3.86	12	0.44	-59.00	2272.00	24361	20240326	-63.96	7700	20240520	14.03	24361	-63.96	20240326	7700	14.03	20240520	25000	-64.88	20240326	7700	14.03	20240520	0.18	N	067630	500	538 억		11039036	N	N	2981	N	00	N
103	20240612	110534	57	100.00	KSQ150		제약	N	N	N	N		N	8800	-60	5	-0.68	3454167450	388940	47.21	8870	8970	8790	11510	6210	8860	8880.98	10.25	0	-65975	9133	8996	8923	8786	8713	8960	8750	538	2650	500	6370	10	1	107651777	9473	-149.15	3.87	12	0.36	-59.00	2272.00	24361	20240326	-63.88	7700	20240520	14.29	24361	-63.88	20240326	7700	14.29	20240520	25000	-64.80	20240326	7700	14.29	20240520	0.18	N	067630	500	538 억		11039036	N	N	2981	N	00	N
104	20240612	100535	57	100.00	KSQ150		제약	N	N	N	N		N	8880	20	2	0.23	2178412490	244361	29.66	8870	8970	8830	11510	6210	8860	8914.73	10.25	0	-45950	9133	8996	8923	8786	8713	8960	8750	538	2650	500	6370	10	1	107651777	9559	-150.51	3.91	12	0.23	-59.00	2272.00	24361	20240326	-63.55	7700	20240520	15.32	24361	-63.55	20240326	7700	15.32	20240520	25000	-64.48	20240326	7700	15.32	20240520	0.18	N	067630	500	538 억		11039036	N	N	2981	N	00	N
105	20240612	090535	57	100.00	KSQ150		제약	N	N	N	N		N	8840	-20	5	-0.23	469677250	52802	6.41	8870	8970	8840	11510	6210	8860	8895.07	10.25	0	-20852	9133	8996	8923	8786	8713	8960	8750	538	2650	500	6370	10	1	107651777	9516	-149.83	3.89	12	0.05	-59.00	2272.00	24361	20240326	-63.71	7700	20240520	14.81	24361	-63.71	20240326	7700	14.81	20240520	25000	-64.64	20240326	7700	14.81	20240520	0.18	N	067630	500	538 억		11039036	N	N	2981	N	00	N
106	20240610	160529	57	100.00	KSQ150		제약	N	N	N	N		N	9060	-240	5	-2.58	7387733900	810919	110.77	9250	9270	9030	12090	6510	9300	9110.30	10.16	0	11293	9526	9412	9306	9192	9086	9360	9140	538	2790	500	6690	10	1	107651777	9753	-153.56	3.99	12	0.75	-59.00	2272.00	24361	20240326	-62.81	7700	20240520	17.66	24361	-62.81	20240326	7700	17.66	20240520	25000	-63.76	20240326	7700	17.66	20240520	0.18	N	067630	500	538 억		10932770	N	N	274	N	00	N
107	20240610	150536	57	100.00	KSQ150		제약	N	N	N	N		N	9070	-230	5	-2.47	6990263660	767059	104.78	9250	9270	9030	12090	6510	9300	9113.02	10.16	0	-7504	9526	9412	9306	9192	9086	9360	9140	538	2790	500	6690	10	1	107651777	9764	-153.73	3.99	12	0.71	-59.00	2272.00	24361	20240326	-62.77	7700	20240520	17.79	24361	-62.77	20240326	7700	17.79	20240520	25000	-63.72	20240326	7700	17.79	20240520	0.18	N	067630	500	538 억		10932770	N	N	3067	N	00	N
108	20240610	140531	57	100.00	KSQ150		제약	N	N	N	N		N	9080	-220	5	-2.37	5701422150	624961	85.37	9250	9270	9030	12090	6510	9300	9122.78	10.16	0	14840	9526	9412	9306	9192	9086	9360	9140	538	2790	500	6690	10	1	107651777	9775	-153.90	4.00	12	0.58	-59.00	2272.00	24361	20240326	-62.73	7700	20240520	17.92	24361	-62.73	20240326	7700	17.92	20240520	25000	-63.68	20240326	7700	17.92	20240520	0.18	N	067630	500	538 억		10932770	N	N	3067	N	00	N
109	20240610	130529	57	100.00	KSQ150		제약	N	N	N	N		N	9130	-170	5	-1.83	4389715520	480841	65.68	9250	9270	9030	12090	6510	9300	9129.16	10.16	0	41183	9526	9412	9306	9192	9086	9360	9140	538	2790	500	6690	10	1	107651777	9829	-154.75	4.02	12	0.45	-59.00	2272.00	24361	20240326	-62.52	7700	20240520	18.57	24361	-62.52	20240326	7700	18.57	20240520	25000	-63.48	20240326	7700	18.57	20240520	0.18	N	067630	500	538 억		10932770	N	N	3067	N	00	N
110	20240610	120531	57	100.00	KSQ150		제약	N	N	N	N		N	9130	-170	5	-1.83	3824735200	418941	57.23	9250	9270	9030	12090	6510	9300	9129.44	10.16	0	42128	9526	9412	9306	9192	9086	9360	9140	538	2790	500	6690	10	1	107651777	9829	-154.75	4.02	12	0.39	-59.00	2272.00	24361	20240326	-62.52	7700	20240520	18.57	24361	-62.52	20240326	7700	18.57	20240520	25000	-63.48	20240326	7700	18.57	20240520	0.18	N	067630	500	538 억		10932770	N	N	3067	N	00	N
111	20240610	110534	57	100.00	KSQ150		제약	N	N	N	N		N	9130	-170	5	-1.83	3156646180	345794	47.23	9250	9270	9030	12090	6510	9300	9128.58	10.16	0	30807	9526	9412	9306	9192	9086	9360	9140	538	2790	500	6690	10	1	107651777	9829	-154.75	4.02	12	0.32	-59.00	2272.00	24361	20240326	-62.52	7700	20240520	18.57	24361	-62.52	20240326	7700	18.57	20240520	25000	-63.48	20240326	7700	18.57	20240520	0.18	N	067630	500	538 억		10932770	N	N	3067	N	00	N
112	20240610	100529	57	100.00	KSQ150		제약	N	N	N	N		N	9230	-70	5	-0.75	2344964470	257186	35.13	9250	9270	9030	12090	6510	9300	9117.62	10.16	0	33980	9526	9412	9306	9192	9086	9360	9140	538	2790	500	6690	10	1	107651777	9936	-156.44	4.06	12	0.24	-59.00	2272.00	24361	20240326	-62.11	7700	20240520	19.87	24361	-62.11	20240326	7700	19.87	20240520	25000	-63.08	20240326	7700	19.87	20240520	0.18	N	067630	500	538 억		10932770	N	N	3067	N	00	N
113	20240610	090536	57	100.00	KSQ150		제약	N	N	N	N		N	9140	-160	5	-1.72	464572950	50652	6.92	9250	9270	9110	12090	6510	9300	9171.28	10.16	0	-17754	9526	9412	9306	9192	9086	9360	9140	538	2790	500	6690	10	1	107651777	9839	-154.92	4.02	12	0.05	-59.00	2272.00	24361	20240326	-62.48	7700	20240520	18.70	24361	-62.48	20240326	7700	18.70	20240520	25000	-63.44	20240326	7700	18.70	20240520	0.18	N	067630	500	538 억		10932770	N	N	3067	N	00	N
114	20240607	160547	57	100.00	KSQ150		제약	N	N	N	N		N	9300	-10	5	-0.11	6743950900	725920	98.61	9400	9420	9200	12100	6520	9310	9290.19	10.14	0	-84491	9656	9482	9316	9142	8976	9570	9230	538	2790	500	6700	10	1	107651777	10012	-157.63	4.09	12	0.67	-59.00	2272.00	24361	20240326	-61.82	7700	20240520	20.78	24361	-61.82	20240326	7700	20.78	20240520	25000	-62.80	20240326	7700	20.78	20240520	0.18	N	067630	500	538 억		10911853	N	N	3067	N	00	N
115	20240607	150553	57	100.00	KSQ150		제약	N	N	N	N		N	9250	-60	5	-0.64	6318782970	680088	92.38	9400	9420	9200	12100	6520	9310	9291.11	10.14	0	-88526	9656	9482	9316	9142	8976	9570	9230	538	2790	500	6700	10	1	107651777	9958	-156.78	4.07	12	0.63	-59.00	2272.00	24361	20240326	-62.03	7700	20240520	20.13	24361	-62.03	20240326	7700	20.13	20240520	25000	-63.00	20240326	7700	20.13	20240520	0.18	N	067630	500	538 억		10911853	N	N	1090	N	00	N
116	20240607	140549	57	100.00	KSQ150		제약	N	N	N	N		N	9210	-100	5	-1.07	5001009920	538194	73.11	9400	9420	9200	12100	6520	9310	9292.19	10.14	0	-73073	9656	9482	9316	9142	8976	9570	9230	538	2790	500	6700	10	1	107651777	9915	-156.10	4.05	12	0.50	-59.00	2272.00	24361	20240326	-62.19	7700	20240520	19.61	24361	-62.19	20240326	7700	19.61	20240520	25000	-63.16	20240326	7700	19.61	20240520	0.18	N	067630	500	538 억		10911853	N	N	1090	N	00	N
117	20240607	130544	57	100.00	KSQ150		제약	N	N	N	N		N	9310	0	3	0.00	3914330000	420677	57.14	9400	9420	9200	12100	6520	9310	9304.83	10.14	0	-23916	9656	9482	9316	9142	8976	9570	9230	538	2790	500	6700	10	1	107651777	10022	-157.80	4.10	12	0.39	-59.00	2272.00	24361	20240326	-61.78	7700	20240520	20.91	24361	-61.78	20240326	7700	20.91	20240520	25000	-62.76	20240326	7700	20.91	20240520	0.18	N	067630	500	538 억		10911853	N	N	1090	N	00	N
118	20240607	120549	57	100.00	KSQ150		제약	N	N	N	N		N	9370	60	2	0.64	3514150260	377778	51.32	9400	9420	9200	12100	6520	9310	9302.15	10.14	0	-14083	9656	9482	9316	9142	8976	9570	9230	538	2790	500	6700	10	1	107651777	10087	-158.81	4.12	12	0.35	-59.00	2272.00	24361	20240326	-61.54	7700	20240520	21.69	24361	-61.54	20240326	7700	21.69	20240520	25000	-62.52	20240326	7700	21.69	20240520	0.18	N	067630	500	538 억		10911853	N	N	1090	N	00	N
119	20240607	110544	57	100.00	KSQ150		제약	N	N	N	N		N	9260	-50	5	-0.54	2779163150	298912	40.60	9400	9420	9200	12100	6520	9310	9297.58	10.14	0	-22096	9656	9482	9316	9142	8976	9570	9230	538	2790	500	6700	10	1	107651777	9969	-156.95	4.08	12	0.28	-59.00	2272.00	24361	20240326	-61.99	7700	20240520	20.26	24361	-61.99	20240326	7700	20.26	20240520	25000	-62.96	20240326	7700	20.26	20240520	0.18	N	067630	500	538 억		10911853	N	N	1090	N	00	N
120	20240607	100548	57	100.00	KSQ150		제약	N	N	N	N		N	9330	20	2	0.21	1772298240	190473	25.87	9400	9420	9200	12100	6520	9310	9304.71	10.14	0	-15198	9656	9482	9316	9142	8976	9570	9230	538	2790	500	6700	10	1	107651777	10044	-158.14	4.11	12	0.18	-59.00	2272.00	24361	20240326	-61.70	7700	20240520	21.17	24361	-61.70	20240326	7700	21.17	20240520	25000	-62.68	20240326	7700	21.17	20240520	0.18	N	067630	500	538 억		10911853	N	N	1090	N	00	N
121	20240607	090546	57	100.00	KSQ150		제약	N	N	N	N		N	9240	-70	5	-0.75	487513600	52268	7.10	9400	9420	9230	12100	6520	9310	9327.35	10.14	0	-25606	9656	9482	9316	9142	8976	9570	9230	538	2790	500	6700	10	1	107651777	9947	-156.61	4.07	12	0.05	-59.00	2272.00	24361	20240326	-62.07	7700	20240520	20.00	24361	-62.07	20240326	7700	20.00	20240520	25000	-63.04	20240326	7700	20.00	20240520	0.18	N	067630	500	538 억		10911853	N	N	1090	N	00	N
122	20240605	160546	57	100.00	KSQ150		제약	N	N	N	N		N	9310	30	2	0.32	6842797000	732799	53.20	9300	9490	9150	12060	6500	9280	9337.90	10.09	0	-20608	9733	9506	9263	9036	8793	9620	9150	538	2780	500	6680	10	1	107651777	10022	-157.80	4.10	12	0.68	-59.00	2272.00	24361	20240326	-61.78	7700	20240520	20.91	24361	-61.78	20240326	7700	20.91	20240520	25000	-62.76	20240326	7700	20.91	20240520	0.19	N	067630	500	538 억		10864225	N	N	1090	N	00	N
123	20240605	150542	57	100.00	KSQ150		제약	N	N	N	N		N	9320	40	2	0.43	6367534880	681797	49.50	9300	9490	9150	12060	6500	9280	9339.34	10.09	0	-21209	9733	9506	9263	9036	8793	9620	9150	538	2780	500	6680	10	1	107651777	10033	-157.97	4.10	12	0.63	-59.00	2272.00	24361	20240326	-61.74	7700	20240520	21.04	24361	-61.74	20240326	7700	21.04	20240520	25000	-62.72	20240326	7700	21.04	20240520	0.19	N	067630	500	538 억		10864225	N	N	92	N	00	N
124	20240605	140544	57	100.00	KSQ150		제약	N	N	N	N		N	9420	140	2	1.51	5655534290	605833	43.98	9300	9490	9150	12060	6500	9280	9335.14	10.09	0	-8365	9733	9506	9263	9036	8793	9620	9150	538	2780	500	6680	10	1	107651777	10141	-159.66	4.15	12	0.56	-59.00	2272.00	24361	20240326	-61.33	7700	20240520	22.34	24361	-61.33	20240326	7700	22.34	20240520	25000	-62.32	20240326	7700	22.34	20240520	0.19	N	067630	500	538 억		10864225	N	N	92	N	00	N
125	20240605	130546	57	100.00	KSQ150		제약	N	N	N	N		N	9340	60	2	0.65	4878993610	523241	37.99	9300	9490	9150	12060	6500	9280	9324.56	10.09	0	-8892	9733	9506	9263	9036	8793	9620	9150	538	2780	500	6680	10	1	107651777	10055	-158.31	4.11	12	0.49	-59.00	2272.00	24361	20240326	-61.66	7700	20240520	21.30	24361	-61.66	20240326	7700	21.30	20240520	25000	-62.64	20240326	7700	21.30	20240520	0.19	N	067630	500	538 억		10864225	N	N	92	N	00	N
126	20240605	120543	57	100.00	KSQ150		제약	N	N	N	N		N	9460	180	2	1.94	4065188540	436607	31.70	9300	9490	9150	12060	6500	9280	9310.86	10.09	0	14988	9733	9506	9263	9036	8793	9620	9150	538	2780	500	6680	10	1	107651777	10184	-160.34	4.16	12	0.41	-59.00	2272.00	24361	20240326	-61.17	7700	20240520	22.86	24361	-61.17	20240326	7700	22.86	20240520	25000	-62.16	20240326	7700	22.86	20240520	0.19	N	067630	500	538 억		10864225	N	N	92	N	00	N
127	20240605	110545	57	100.00	KSQ150		제약	N	N	N	N		N	9320	40	2	0.43	3295916540	354768	25.75	9300	9460	9150	12060	6500	9280	9290.34	10.09	0	6886	9733	9506	9263	9036	8793	9620	9150	538	2780	500	6680	10	1	107651777	10033	-157.97	4.10	12	0.33	-59.00	2272.00	24361	20240326	-61.74	7700	20240520	21.04	24361	-61.74	20240326	7700	21.04	20240520	25000	-62.72	20240326	7700	21.04	20240520	0.19	N	067630	500	538 억		10864225	N	N	92	N	00	N
128	20240605	100545	57	100.00	KSQ150		제약	N	N	N	N		N	9310	30	2	0.32	2463266450	265807	19.30	9300	9460	9150	12060	6500	9280	9267.12	10.09	0	-11211	9733	9506	9263	9036	8793	9620	9150	538	2780	500	6680	10	1	107651777	10022	-157.80	4.10	12	0.25	-59.00	2272.00	24361	20240326	-61.78	7700	20240520	20.91	24361	-61.78	20240326	7700	20.91	20240520	25000	-62.76	20240326	7700	20.91	20240520	0.19	N	067630	500	538 억		10864225	N	N	92	N	00	N
129	20240605	090544	57	100.00	KSQ150		제약	N	N	N	N		N	9310	30	2	0.32	615041700	65734	4.77	9300	9460	9270	12060	6500	9280	9356.52	10.09	0	-25531	9733	9506	9263	9036	8793	9620	9150	538	2780	500	6680	10	1	107651777	10022	-157.80	4.10	12	0.06	-59.00	2272.00	24361	20240326	-61.78	7700	20240520	20.91	24361	-61.78	20240326	7700	20.91	20240520	25000	-62.76	20240326	7700	20.91	20240520	0.19	N	067630	500	538 억		10864225	N	N	92	N	00	N
130	20240604	160540	57	100.00	KSQ150		제약	N	N	N	N		N	9280	-90	5	-0.96	12644493220	1370719	87.47	9210	9490	9020	12180	6560	9370	9224.65	10.09	0	-20547	10176	9772	9546	9142	8916	9660	9030	538	2810	500	6740	10	1	107651777	9990	-157.29	4.08	12	1.27	-59.00	2272.00	24361	20240326	-61.91	7700	20240520	20.52	24361	-61.91	20240326	7700	20.52	20240520	25000	-62.88	20240326	7700	20.52	20240520	0.19	N	067630	500	538 억		10859720	N	N	92	N	00	N
131	20240604	150539	57	100.00	KSQ150		제약	N	N	N	N		N	9240	-130	5	-1.39	12305460690	1334145	85.14	9210	9490	9020	12180	6560	9370	9223.48	10.09	0	-16868	10176	9772	9546	9142	8916	9660	9030	538	2810	500	6740	10	1	107651777	9947	-156.61	4.07	12	1.24	-59.00	2272.00	24361	20240326	-62.07	7700	20240520	20.00	24361	-62.07	20240326	7700	20.00	20240520	25000	-63.04	20240326	7700	20.00	20240520	0.19	N	067630	500	538 억		10859720	N	N	1624	N	00	N
132	20240604	140541	57	100.00	KSQ150		제약	N	N	N	N		N	9290	-80	5	-0.85	11412695200	1237797	78.99	9210	9490	9020	12180	6560	9370	9220.16	10.09	0	-3294	10176	9772	9546	9142	8916	9660	9030	538	2810	500	6740	10	1	107651777	10001	-157.46	4.09	12	1.15	-59.00	2272.00	24361	20240326	-61.87	7700	20240520	20.65	24361	-61.87	20240326	7700	20.65	20240520	25000	-62.84	20240326	7700	20.65	20240520	0.19	N	067630	500	538 억		10859720	N	N	1624	N	00	N
133	20240604	130539	57	100.00	KSQ150		제약	N	N	N	N		N	9400	30	2	0.32	10479250440	1138021	72.62	9210	9490	9020	12180	6560	9370	9208.31	10.09	0	22562	10176	9772	9546	9142	8916	9660	9030	538	2810	500	6740	10	1	107651777	10119	-159.32	4.14	12	1.06	-59.00	2272.00	24361	20240326	-61.41	7700	20240520	22.08	24361	-61.41	20240326	7700	22.08	20240520	25000	-62.40	20240326	7700	22.08	20240520	0.19	N	067630	500	538 억		10859720	N	N	1624	N	00	N
134	20240604	120538	57	100.00	KSQ150		제약	N	N	N	N		N	9360	-10	5	-0.11	9587927490	1042825	66.55	9210	9490	9020	12180	6560	9370	9194.18	10.09	0	40378	10176	9772	9546	9142	8916	9660	9030	538	2810	500	6740	10	1	107651777	10076	-158.64	4.12	12	0.97	-59.00	2272.00	24361	20240326	-61.58	7700	20240520	21.56	24361	-61.58	20240326	7700	21.56	20240520	25000	-62.56	20240326	7700	21.56	20240520	0.19	N	067630	500	538 억		10859720	N	N	1624	N	00	N
135	20240604	110535	57	100.00	KSQ150		제약	N	N	N	N		N	9270	-100	5	-1.07	8130594740	887098	56.61	9210	9390	9020	12180	6560	9370	9165.38	10.09	0	68653	10176	9772	9546	9142	8916	9660	9030	538	2810	500	6740	10	1	107651777	9979	-157.12	4.08	12	0.82	-59.00	2272.00	24361	20240326	-61.95	7700	20240520	20.39	24361	-61.95	20240326	7700	20.39	20240520	25000	-62.92	20240326	7700	20.39	20240520	0.19	N	067630	500	538 억		10859720	N	N	1624	N	00	N
136	20240604	100538	57	100.00	KSQ150		제약	N	N	N	N		N	9110	-260	5	-2.77	5905286910	646227	41.24	9210	9290	9020	12180	6560	9370	9138.09	10.09	0	122201	10176	9772	9546	9142	8916	9660	9030	538	2810	500	6740	10	1	107651777	9807	-154.41	4.01	12	0.60	-59.00	2272.00	24361	20240326	-62.60	7700	20240520	18.31	24361	-62.60	20240326	7700	18.31	20240520	25000	-63.56	20240326	7700	18.31	20240520	0.19	N	067630	500	538 억		10859720	N	N	1624	N	00	N
137	20240604	090539	57	100.00	KSQ150		제약	N	N	N	N		N	9120	-250	5	-2.67	869847000	94326	6.02	9210	9290	9120	12180	6560	9370	9221.66	10.09	0	15857	10176	9772	9546	9142	8916	9660	9030	538	2810	500	6740	10	1	107651777	9818	-154.58	4.01	12	0.09	-59.00	2272.00	24361	20240326	-62.56	7700	20240520	18.44	24361	-62.56	20240326	7700	18.44	20240520	25000	-63.52	20240326	7700	18.44	20240520	0.19	N	067630	500	538 억		10859720	N	N	1624	N	00	N
138	20240603	160532	57	100.00	KSQ150		제약	N	N	N	N		N	9370	-670	5	-6.67	14978457000	1559731	66.17	9940	9950	9320	13050	7030	10040	9603.42	10.20	0	-108124	10786	10412	10126	9752	9466	10270	9610	538	3010	500	7220	10	1	107651777	10087	-158.81	4.12	12	1.45	-59.00	2272.00	24361	20240326	-61.54	7700	20240520	21.69	24361	-61.54	20240326	7700	21.69	20240520	25000	-62.52	20240326	7700	21.69	20240520	0.19	N	067630	500	538 억		10977925	N	N	1624	N	00	N
139	20240603	150534	57	100.00	KSQ150		제약	N	N	N	N		N	9390	-650	5	-6.47	14274802600	1484548	62.98	9940	9950	9320	13050	7030	10040	9615.49	10.20	0	-125484	10786	10412	10126	9752	9466	10270	9610	538	3010	500	7220	10	1	107651777	10109	-159.15	4.13	12	1.38	-59.00	2272.00	24361	20240326	-61.45	7700	20240520	21.95	24361	-61.45	20240326	7700	21.95	20240520	25000	-62.44	20240326	7700	21.95	20240520	0.19	N	067630	500	538 억		10977925	N	N	1225	N	00	N
140	20240603	140531	57	100.00	KSQ150		제약	N	N	N	N		N	9450	-590	5	-5.88	12314253560	1275628	54.12	9940	9950	9400	13050	7030	10040	9653.38	10.20	0	-80848	10786	10412	10126	9752	9466	10270	9610	538	3010	500	7220	10	1	107651777	10173	-160.17	4.16	12	1.18	-59.00	2272.00	24361	20240326	-61.21	7700	20240520	22.73	24361	-61.21	20240326	7700	22.73	20240520	25000	-62.20	20240326	7700	22.73	20240520	0.19	N	067630	500	538 억		10977925	N	N	1225	N	00	N
141	20240603	130532	57	100.00	KSQ150		제약	N	N	N	N		N	9430	-610	5	-6.08	11029126900	1139527	48.34	9940	9950	9420	13050	7030	10040	9678.58	10.20	0	-88679	10786	10412	10126	9752	9466	10270	9610	538	3010	500	7220	10	1	107651777	10152	-159.83	4.15	12	1.06	-59.00	2272.00	24361	20240326	-61.29	7700	20240520	22.47	24361	-61.29	20240326	7700	22.47	20240520	25000	-62.28	20240326	7700	22.47	20240520	0.19	N	067630	500	538 억		10977925	N	N	1225	N	00	N
142	20240603	120533	57	100.00	KSQ150		제약	N	N	N	N		N	9520	-520	5	-5.18	9582106470	987154	41.88	9940	9950	9510	13050	7030	10040	9706.68	10.20	0	-38654	10786	10412	10126	9752	9466	10270	9610	538	3010	500	7220	10	1	107651777	10248	-161.36	4.19	12	0.92	-59.00	2272.00	24361	20240326	-60.92	7700	20240520	23.64	24361	-60.92	20240326	7700	23.64	20240520	25000	-61.92	20240326	7700	23.64	20240520	0.19	N	067630	500	538 억		10977925	N	N	1225	N	00	N
143	20240603	110529	57	100.00	KSQ150		제약	N	N	N	N		N	9560	-480	5	-4.78	8315995140	854683	36.26	9940	9950	9530	13050	7030	10040	9729.79	10.20	0	1132	10786	10412	10126	9752	9466	10270	9610	538	3010	500	7220	10	1	107651777	10292	-162.03	4.21	12	0.79	-59.00	2272.00	24361	20240326	-60.76	7700	20240520	24.16	24361	-60.76	20240326	7700	24.16	20240520	25000	-61.76	20240326	7700	24.16	20240520	0.19	N	067630	500	538 억		10977925	N	N	1225	N	00	N
144	20240603	100527	57	100.00	KSQ150		제약	N	N	N	N		N	9630	-410	5	-4.08	5574855980	569118	24.14	9940	9950	9630	13050	7030	10040	9795.45	10.20	0	-18088	10786	10412	10126	9752	9466	10270	9610	538	3010	500	7220	10	1	107651777	10367	-163.22	4.24	12	0.53	-59.00	2272.00	24361	20240326	-60.47	7700	20240520	25.06	24361	-60.47	20240326	7700	25.06	20240520	25000	-61.48	20240326	7700	25.06	20240520	0.19	N	067630	500	538 억		10977925	N	N	1225	N	00	N
145	20240603	090527	57	100.00	KSQ150		제약	N	N	N	N		N	9850	-190	5	-1.89	807544850	81984	3.48	9940	9940	9750	13050	7030	10040	9849.21	10.20	0	-17272	10786	10412	10126	9752	9466	10270	9610	538	3010	500	7220	10	1	107651777	10604	-166.95	4.34	12	0.08	-59.00	2272.00	24361	20240326	-59.57	7700	20240520	27.92	24361	-59.57	20240326	7700	27.92	20240520	25000	-60.60	20240326	7700	27.92	20240520	0.19	N	067630	500	538 억		10977925	N	N	1225	N	00	N