KissMeData/039200/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160459	57	100.00	KSQ150	제약	N	N	N	N	N	30650	-200	5	-0.65	9258939550	298334	176.85	30950	31750	30250	40100	21600	30850	31035.71	8.68	-51	31350	31100	30650	30400	29950	31225	30525	190	9250	500	22210	50	1	37993965	11645	-48.04	11.83	12	0.79	-638.00	2591.00	36000	20230801	-14.86	18000	20231204	70.28	31750	-3.46	20240430	18540	65.32	20240201	36000	-14.86	20230801	18000	70.28	20231204	0.94	N	039200	500	189 억	3298402	N	N	705	N	N
3	20240430	150501	57	100.00	KSQ150	제약	N	N	N	N	N	30700	-150	5	-0.49	8673108950	279218	165.52	30950	31750	30250	40100	21600	30850	31062.14	8.68	3500	31350	31100	30650	30400	29950	31225	30525	190	9250	500	22210	50	1	37993965	11664	-48.12	11.85	12	0.73	-638.00	2591.00	36000	20230801	-14.72	18000	20231204	70.56	31750	-3.31	20240430	18540	65.59	20240201	36000	-14.72	20230801	18000	70.56	20231204	0.94	N	039200	500	189 억	3298402	N	N	558	N	N
4	20240430	140502	57	100.00	KSQ150	제약	N	N	N	N	N	31050	200	2	0.65	5843214450	186869	110.78	30950	31750	30600	40100	21600	30850	31269.05	8.68	-9551	31350	31100	30650	30400	29950	31225	30525	190	9250	500	22210	50	1	37993965	11797	-48.67	11.98	12	0.49	-638.00	2591.00	36000	20230801	-13.75	18000	20231204	72.50	31750	-2.20	20240430	18540	67.48	20240201	36000	-13.75	20230801	18000	72.50	20231204	0.94	N	039200	500	189 억	3298402	N	N	558	N	N
5	20240430	130501	57	100.00	KSQ150	제약	N	N	N	N	N	31300	450	2	1.46	5012912200	160179	94.96	30950	31750	30600	40100	21600	30850	31295.69	8.68	3035	31350	31100	30650	30400	29950	31225	30525	190	9250	500	22210	50	1	37993965	11892	-49.06	12.08	12	0.42	-638.00	2591.00	36000	20230801	-13.06	18000	20231204	73.89	31750	-1.42	20240430	18540	68.82	20240201	36000	-13.06	20230801	18000	73.89	20231204	0.94	N	039200	500	189 억	3298402	N	N	558	N	N
6	20240430	120502	57	100.00	KSQ150	제약	N	N	N	N	N	31450	600	2	1.94	4700038150	150172	89.02	30950	31750	30600	40100	21600	30850	31297.71	8.68	4548	31350	31100	30650	30400	29950	31225	30525	190	9250	500	22210	50	1	37993965	11949	-49.29	12.14	12	0.40	-638.00	2591.00	36000	20230801	-12.64	18000	20231204	74.72	31750	-0.94	20240430	18540	69.63	20240201	36000	-12.64	20230801	18000	74.72	20231204	0.94	N	039200	500	189 억	3298402	N	N	558	N	N
7	20240430	110500	57	100.00	KSQ150	제약	N	N	N	N	N	31100	250	2	0.81	4117499150	131598	78.01	30950	31750	30600	40100	21600	30850	31288.47	8.68	1356	31350	31100	30650	30400	29950	31225	30525	190	9250	500	22210	50	1	37993965	11816	-48.75	12.00	12	0.35	-638.00	2591.00	36000	20230801	-13.61	18000	20231204	72.78	31750	-2.05	20240430	18540	67.75	20240201	36000	-13.61	20230801	18000	72.78	20231204	0.94	N	039200	500	189 억	3298402	N	N	558	N	N
8	20240430	100458	57	100.00	KSQ150	제약	N	N	N	N	N	31450	600	2	1.94	3090532700	98751	58.54	30950	31750	30600	40100	21600	30850	31296.23	8.68	15192	31350	31100	30650	30400	29950	31225	30525	190	9250	500	22210	50	1	37993965	11949	-49.29	12.14	12	0.26	-638.00	2591.00	36000	20230801	-12.64	18000	20231204	74.72	31750	-0.94	20240430	18540	69.63	20240201	36000	-12.64	20230801	18000	74.72	20231204	0.94	N	039200	500	189 억	3298402	N	N	558	N	N
9	20240430	090508	57	100.00	KSQ150	제약	N	N	N	N	N	30750	-100	5	-0.32	172970650	5620	3.33	30950	30950	30600	40100	21600	30850	30777.67	8.68	-2839	31350	31100	30650	30400	29950	31225	30525	190	9250	500	22210	50	1	37993965	11683	-48.20	11.87	12	0.01	-638.00	2591.00	36000	20230801	-14.58	18000	20231204	70.83	31500	-2.38	20240424	18540	65.86	20240201	36000	-14.58	20230801	18000	70.83	20231204	0.94	N	039200	500	189 억	3298402	N	N	558	N	N
10	20240429	160448	57	100.00	KSQ150	제약	N	N	N	N	N	30850	650	2	2.15	5147210300	167845	77.62	30200	30900	30200	39250	21150	30200	30666.37	8.60	36396	30933	30566	30233	29866	29533	30750	30050	190	9050	500	21740	50	1	37993965	11721	-48.35	11.91	12	0.44	-638.00	2591.00	36000	20230801	-14.31	18000	20231204	71.39	31500	-2.06	20240424	18540	66.40	20240201	36000	-14.31	20230801	18000	71.39	20231204	0.94	N	039200	500	189 억	3267539	N	N	558	N	N
11	20240429	150459	57	100.00	KSQ150	제약	N	N	N	N	N	30800	600	2	1.99	4758381850	155228	71.78	30200	30900	30200	39250	21150	30200	30654.40	8.60	34426	30933	30566	30233	29866	29533	30750	30050	190	9050	500	21740	50	1	37993965	11702	-48.28	11.89	12	0.41	-638.00	2591.00	36000	20230801	-14.44	18000	20231204	71.11	31500	-2.22	20240424	18540	66.13	20240201	36000	-14.44	20230801	18000	71.11	20231204	0.94	N	039200	500	189 억	3267539	N	N	388	N	N
12	20240429	140444	57	100.00	KSQ150	제약	N	N	N	N	N	30700	500	2	1.66	3803645550	124190	57.43	30200	30900	30200	39250	21150	30200	30627.93	8.60	20557	30933	30566	30233	29866	29533	30750	30050	190	9050	500	21740	50	1	37993965	11664	-48.12	11.85	12	0.33	-638.00	2591.00	36000	20230801	-14.72	18000	20231204	70.56	31500	-2.54	20240424	18540	65.59	20240201	36000	-14.72	20230801	18000	70.56	20231204	0.94	N	039200	500	189 억	3267539	N	N	388	N	N
13	20240429	130500	57	100.00	KSQ150	제약	N	N	N	N	N	30700	500	2	1.66	3017082500	98535	45.57	30200	30900	30200	39250	21150	30200	30619.77	8.60	18317	30933	30566	30233	29866	29533	30750	30050	190	9050	500	21740	50	1	37993965	11664	-48.12	11.85	12	0.26	-638.00	2591.00	36000	20230801	-14.72	18000	20231204	70.56	31500	-2.54	20240424	18540	65.59	20240201	36000	-14.72	20230801	18000	70.56	20231204	0.94	N	039200	500	189 억	3267539	N	N	388	N	N
14	20240429	120458	57	100.00	KSQ150	제약	N	N	N	N	N	30500	300	2	0.99	2675682100	87397	40.42	30200	30900	30200	39250	21150	30200	30615.67	8.60	16045	30933	30566	30233	29866	29533	30750	30050	190	9050	500	21740	50	1	37993965	11588	-47.81	11.77	12	0.23	-638.00	2591.00	36000	20230801	-15.28	18000	20231204	69.44	31500	-3.17	20240424	18540	64.51	20240201	36000	-15.28	20230801	18000	69.44	20231204	0.94	N	039200	500	189 억	3267539	N	N	388	N	N
15	20240429	110447	57	100.00	KSQ150	제약	N	N	N	N	N	30500	300	2	0.99	2288349100	74720	34.55	30200	30900	30200	39250	21150	30200	30626.15	8.60	17038	30933	30566	30233	29866	29533	30750	30050	190	9050	500	21740	50	1	37993965	11588	-47.81	11.77	12	0.20	-638.00	2591.00	36000	20230801	-15.28	18000	20231204	69.44	31500	-3.17	20240424	18540	64.51	20240201	36000	-15.28	20230801	18000	69.44	20231204	0.94	N	039200	500	189 억	3267539	N	N	388	N	N
16	20240429	100459	57	100.00	KSQ150	제약	N	N	N	N	N	30450	250	2	0.83	1750248000	57140	26.42	30200	30900	30200	39250	21150	30200	30631.52	8.60	10074	30933	30566	30233	29866	29533	30750	30050	190	9050	500	21740	50	1	37993965	11569	-47.73	11.75	12	0.15	-638.00	2591.00	36000	20230801	-15.42	18000	20231204	69.17	31500	-3.33	20240424	18540	64.24	20240201	36000	-15.42	20230801	18000	69.17	20231204	0.94	N	039200	500	189 억	3267539	N	N	388	N	N
17	20240429	090500	57	100.00	KSQ150	제약	N	N	N	N	N	30450	250	2	0.83	119509650	3939	1.82	30200	30450	30200	39250	21150	30200	30343.23	8.60	422	30933	30566	30233	29866	29533	30750	30050	190	9050	500	21740	50	1	37993965	11569	-47.73	11.75	12	0.01	-638.00	2591.00	36000	20230801	-15.42	18000	20231204	69.17	31500	-3.33	20240424	18540	64.24	20240201	36000	-15.42	20230801	18000	69.17	20231204	0.94	N	039200	500	189 억	3267539	N	N	388	N	N
18	20240426	160458	57	100.00	KSQ150	제약	N	N	N	N	N	30200	0	3	0.00	6477936150	214437	73.68	30150	30600	29900	39250	21150	30200	30209.07	8.47	-2367	31600	30900	30400	29700	29200	30650	29450	190	9050	500	21740	50	1	37993965	11474	-47.34	11.66	12	0.56	-638.00	2591.00	36000	20230801	-16.11	18000	20231204	67.78	31500	-4.13	20240424	18540	62.89	20240201	36000	-16.11	20230801	18000	67.78	20231204	0.98	N	039200	500	189 억	3217175	N	N	388	N	N
19	20240426	150458	57	100.00	KSQ150	제약	N	N	N	N	N	30000	-200	5	-0.66	5899963550	195273	67.10	30150	30600	29900	39250	21150	30200	30213.94	8.47	-257	31600	30900	30400	29700	29200	30650	29450	190	9050	500	21740	50	1	37993965	11398	-47.02	11.58	12	0.51	-638.00	2591.00	36000	20230801	-16.67	18000	20231204	66.67	31500	-4.76	20240424	18540	61.81	20240201	36000	-16.67	20230801	18000	66.67	20231204	0.98	N	039200	500	189 억	3217175	N	N	100	N	N
20	20240426	140456	57	100.00	KSQ150	제약	N	N	N	N	N	30000	-200	5	-0.66	4861179200	160694	55.21	30150	30600	29900	39250	21150	30200	30251.21	8.47	680	31600	30900	30400	29700	29200	30650	29450	190	9050	500	21740	50	1	37993965	11398	-47.02	11.58	12	0.42	-638.00	2591.00	36000	20230801	-16.67	18000	20231204	66.67	31500	-4.76	20240424	18540	61.81	20240201	36000	-16.67	20230801	18000	66.67	20231204	0.98	N	039200	500	189 억	3217175	N	N	100	N	N
21	20240426	130456	57	100.00	KSQ150	제약	N	N	N	N	N	30300	100	2	0.33	3748337500	123707	42.51	30150	30600	29900	39250	21150	30200	30300.26	8.47	8883	31600	30900	30400	29700	29200	30650	29450	190	9050	500	21740	50	1	37993965	11512	-47.49	11.69	12	0.33	-638.00	2591.00	36000	20230801	-15.83	18000	20231204	68.33	31500	-3.81	20240424	18540	63.43	20240201	36000	-15.83	20230801	18000	68.33	20231204	0.98	N	039200	500	189 억	3217175	N	N	100	N	N
22	20240426	120456	57	100.00	KSQ150	제약	N	N	N	N	N	30150	-50	5	-0.17	3316189700	109411	37.59	30150	30600	29900	39250	21150	30200	30309.64	8.47	7119	31600	30900	30400	29700	29200	30650	29450	190	9050	500	21740	50	1	37993965	11455	-47.26	11.64	12	0.29	-638.00	2591.00	36000	20230801	-16.25	18000	20231204	67.50	31500	-4.29	20240424	18540	62.62	20240201	36000	-16.25	20230801	18000	67.50	20231204	0.98	N	039200	500	189 억	3217175	N	N	100	N	N
23	20240426	110456	57	100.00	KSQ150	제약	N	N	N	N	N	30250	50	2	0.17	2855327150	94153	32.35	30150	30600	29900	39250	21150	30200	30326.69	8.47	11277	31600	30900	30400	29700	29200	30650	29450	190	9050	500	21740	50	1	37993965	11493	-47.41	11.68	12	0.25	-638.00	2591.00	36000	20230801	-15.97	18000	20231204	68.06	31500	-3.97	20240424	18540	63.16	20240201	36000	-15.97	20230801	18000	68.06	20231204	0.98	N	039200	500	189 억	3217175	N	N	100	N	N
24	20240426	100455	57	100.00	KSQ150	제약	N	N	N	N	N	30600	400	2	1.32	1934026350	63832	21.93	30150	30600	29900	39250	21150	30200	30298.96	8.47	12412	31600	30900	30400	29700	29200	30650	29450	190	9050	500	21740	50	1	37993965	11626	-47.96	11.81	12	0.17	-638.00	2591.00	36000	20230801	-15.00	18000	20231204	70.00	31500	-2.86	20240424	18540	65.05	20240201	36000	-15.00	20230801	18000	70.00	20231204	0.98	N	039200	500	189 억	3217175	N	N	100	N	N
25	20240426	090458	57	100.00	KSQ150	제약	N	N	N	N	N	30400	200	2	0.66	146434650	4840	1.66	30150	30450	30150	39250	21150	30200	30257.12	8.47	1244	31600	30900	30400	29700	29200	30650	29450	190	9050	500	21740	50	1	37993965	11550	-47.65	11.73	12	0.01	-638.00	2591.00	36000	20230801	-15.56	18000	20231204	68.89	31500	-3.49	20240424	18540	63.97	20240201	36000	-15.56	20230801	18000	68.89	20231204	0.98	N	039200	500	189 억	3217175	N	N	100	N	N
26	20240425	160453	57	100.00	KSQ150	제약	N	N	N	N	N	30200	-850	5	-2.74	8743294300	289069	67.84	30650	31100	29900	40350	21750	31050	30246.42	8.67	-48787	32083	31566	30983	30466	29883	31275	30175	190	9300	500	22350	50	1	37993965	11474	-47.34	11.66	12	0.76	-638.00	2591.00	36000	20230801	-16.11	18000	20231204	67.78	31500	-4.13	20240424	18540	62.89	20240201	36000	-16.11	20230801	18000	67.78	20231204	0.88	N	039200	500	189 억	3292803	N	N	100	N	N
27	20240425	150457	57	100.00	KSQ150	제약	N	N	N	N	N	30250	-800	5	-2.58	8208722900	271376	63.69	30650	31100	29900	40350	21750	31050	30248.49	8.67	-45391	32083	31566	30983	30466	29883	31275	30175	190	9300	500	22350	50	1	37993965	11493	-47.41	11.68	12	0.71	-638.00	2591.00	36000	20230801	-15.97	18000	20231204	68.06	31500	-3.97	20240424	18540	63.16	20240201	36000	-15.97	20230801	18000	68.06	20231204	0.88	N	039200	500	189 억	3292803	N	N	192	N	N
28	20240425	140454	57	100.00	KSQ150	제약	N	N	N	N	N	30200	-850	5	-2.74	7131357300	235620	55.30	30650	31100	29900	40350	21750	31050	30266.32	8.67	-48795	32083	31566	30983	30466	29883	31275	30175	190	9300	500	22350	50	1	37993965	11474	-47.34	11.66	12	0.62	-638.00	2591.00	36000	20230801	-16.11	18000	20231204	67.78	31500	-4.13	20240424	18540	62.89	20240201	36000	-16.11	20230801	18000	67.78	20231204	0.88	N	039200	500	189 억	3292803	N	N	192	N	N
29	20240425	130456	57	100.00	KSQ150	제약	N	N	N	N	N	30000	-1050	5	-3.38	6287791300	207544	48.71	30650	31100	29900	40350	21750	31050	30296.15	8.67	-48819	32083	31566	30983	30466	29883	31275	30175	190	9300	500	22350	50	1	37993965	11398	-47.02	11.58	12	0.55	-638.00	2591.00	36000	20230801	-16.67	18000	20231204	66.67	31500	-4.76	20240424	18540	61.81	20240201	36000	-16.67	20230801	18000	66.67	20231204	0.88	N	039200	500	189 억	3292803	N	N	192	N	N
30	20240425	120454	57	100.00	KSQ150	제약	N	N	N	N	N	29950	-1100	5	-3.54	5831654050	192342	45.14	30650	31100	29900	40350	21750	31050	30319.15	8.67	-45495	32083	31566	30983	30466	29883	31275	30175	190	9300	500	22350	50	1	37993965	11379	-46.94	11.56	12	0.51	-638.00	2591.00	36000	20230801	-16.81	18000	20231204	66.39	31500	-4.92	20240424	18540	61.54	20240201	36000	-16.81	20230801	18000	66.39	20231204	0.88	N	039200	500	189 억	3292803	N	N	192	N	N
31	20240425	110455	57	100.00	KSQ150	제약	N	N	N	N	N	30150	-900	5	-2.90	4568357450	150236	35.26	30650	31100	30050	40350	21750	31050	30407.83	8.67	-36241	32083	31566	30983	30466	29883	31275	30175	190	9300	500	22350	50	1	37993965	11455	-47.26	11.64	12	0.40	-638.00	2591.00	36000	20230801	-16.25	18000	20231204	67.50	31500	-4.29	20240424	18540	62.62	20240201	36000	-16.25	20230801	18000	67.50	20231204	0.88	N	039200	500	189 억	3292803	N	N	192	N	N
32	20240425	100454	57	100.00	KSQ150	제약	N	N	N	N	N	30700	-350	5	-1.13	2973545900	97413	22.86	30650	31100	30250	40350	21750	31050	30525.09	8.67	-12127	32083	31566	30983	30466	29883	31275	30175	190	9300	500	22350	50	1	37993965	11664	-48.12	11.85	12	0.26	-638.00	2591.00	36000	20230801	-14.72	18000	20231204	70.56	31500	-2.54	20240424	18540	65.59	20240201	36000	-14.72	20230801	18000	70.56	20231204	0.88	N	039200	500	189 억	3292803	N	N	192	N	N
33	20240425	090456	57	100.00	KSQ150	제약	N	N	N	N	N	30700	-350	5	-1.13	300938700	9775	2.29	30650	31100	30550	40350	21750	31050	30786.30	8.67	2381	32083	31566	30983	30466	29883	31275	30175	190	9300	500	22350	50	1	37993965	11664	-48.12	11.85	12	0.03	-638.00	2591.00	36000	20230801	-14.72	18000	20231204	70.56	31500	-2.54	20240424	18540	65.59	20240201	36000	-14.72	20230801	18000	70.56	20231204	0.88	N	039200	500	189 억	3292803	N	N	192	N	N
34	20240424	160453	57	100.00	KSQ150	제약	N	N	N	N	N	31050	-150	5	-0.48	13110424300	423908	53.67	31200	31500	30400	40550	21850	31200	30927.08	8.87	-78151	32766	31982	30616	29832	28466	32375	30225	190	9350	500	22460	50	1	37993965	11797	-48.67	11.98	12	1.12	-638.00	2591.00	36000	20230801	-13.75	18000	20231204	72.50	31500	-1.43	20240424	18540	67.48	20240201	36000	-13.75	20230801	18000	72.50	20231204	0.88	N	039200	500	189 억	3368942	N	N	192	N	N
35	20240424	150453	57	100.00	KSQ150	제약	N	N	N	N	N	31150	-50	5	-0.16	12051474150	389801	49.36	31200	31500	30400	40550	21850	31200	30916.69	8.87	-56694	32766	31982	30616	29832	28466	32375	30225	190	9350	500	22460	50	1	37993965	11835	-48.82	12.02	12	1.03	-638.00	2591.00	36000	20230801	-13.47	18000	20231204	73.06	31500	-1.11	20240424	18540	68.02	20240201	36000	-13.47	20230801	18000	73.06	20231204	0.88	N	039200	500	189 억	3368942	N	N	169	N	N
36	20240424	140452	57	100.00	KSQ150	제약	N	N	N	N	N	31100	-100	5	-0.32	11125174950	360002	45.58	31200	31500	30400	40550	21850	31200	30902.76	8.87	-46592	32766	31982	30616	29832	28466	32375	30225	190	9350	500	22460	50	1	37993965	11816	-48.75	12.00	12	0.95	-638.00	2591.00	36000	20230801	-13.61	18000	20231204	72.78	31500	-1.27	20240424	18540	67.75	20240201	36000	-13.61	20230801	18000	72.78	20231204	0.88	N	039200	500	189 억	3368942	N	N	169	N	N
37	20240424	130457	57	100.00	KSQ150	제약	N	N	N	N	N	31000	-200	5	-0.64	10079582950	326235	41.31	31200	31500	30400	40550	21850	31200	30896.31	8.87	-37437	32766	31982	30616	29832	28466	32375	30225	190	9350	500	22460	50	1	37993965	11778	-48.59	11.96	12	0.86	-638.00	2591.00	36000	20230801	-13.89	18000	20231204	72.22	31500	-1.59	20240424	18540	67.21	20240201	36000	-13.89	20230801	18000	72.22	20231204	0.88	N	039200	500	189 억	3368942	N	N	169	N	N
38	20240424	120454	57	100.00	KSQ150	제약	N	N	N	N	N	30750	-450	5	-1.44	9291147700	300745	38.08	31200	31500	30400	40550	21850	31200	30893.36	8.87	-35154	32766	31982	30616	29832	28466	32375	30225	190	9350	500	22460	50	1	37993965	11683	-48.20	11.87	12	0.79	-638.00	2591.00	36000	20230801	-14.58	18000	20231204	70.83	31500	-2.38	20240424	18540	65.86	20240201	36000	-14.58	20230801	18000	70.83	20231204	0.88	N	039200	500	189 억	3368942	N	N	169	N	N
39	20240424	110452	57	100.00	KSQ150	제약	N	N	N	N	N	30650	-550	5	-1.76	8747091200	283058	35.84	31200	31500	30400	40550	21850	31200	30901.69	8.87	-31090	32766	31982	30616	29832	28466	32375	30225	190	9350	500	22460	50	1	37993965	11645	-48.04	11.83	12	0.75	-638.00	2591.00	36000	20230801	-14.86	18000	20231204	70.28	31500	-2.70	20240424	18540	65.32	20240201	36000	-14.86	20230801	18000	70.28	20231204	0.88	N	039200	500	189 억	3368942	N	N	169	N	N
40	20240424	100452	57	100.00	KSQ150	제약	N	N	N	N	N	30900	-300	5	-0.96	6221696500	200590	25.40	31200	31500	30600	40550	21850	31200	31016.61	8.87	-10182	32766	31982	30616	29832	28466	32375	30225	190	9350	500	22460	50	1	37993965	11740	-48.43	11.93	12	0.53	-638.00	2591.00	36000	20230801	-14.17	18000	20231204	71.67	31500	-1.90	20240424	18540	66.67	20240201	36000	-14.17	20230801	18000	71.67	20231204	0.88	N	039200	500	189 억	3368942	N	N	169	N	N
41	20240424	090453	57	100.00	KSQ150	제약	N	N	N	N	N	30700	-500	5	-1.60	1632100550	52662	6.67	31200	31450	30650	40550	21850	31200	30990.37	8.87	-18451	32766	31982	30616	29832	28466	32375	30225	190	9350	500	22460	50	1	37993965	11664	-48.12	11.85	12	0.14	-638.00	2591.00	36000	20230801	-14.72	18000	20231204	70.56	31450	-2.38	20240424	18540	65.59	20240201	36000	-14.72	20230801	18000	70.56	20231204	0.88	N	039200	500	189 억	3368942	N	N	169	N	N
42	20240423	160441	57	100.00	KSQ150	제약	N	N	N	N	N	31200	1700	2	5.76	23977713250	784684	143.07	29550	31400	29250	38350	20650	29500	30556.43	8.65	81152	30966	30232	29216	28482	27466	30600	28850	190	8850	500	21240	50	1	37993965	11854	-48.90	12.04	12	2.07	-638.00	2591.00	36000	20230801	-13.33	18000	20231204	73.33	31400	-0.64	20240423	18540	68.28	20240201	36000	-13.33	20230801	18000	73.33	20231204	0.88	N	039200	500	189 억	3285949	N	N	169	N	N
43	20240423	150451	57	100.00	KSQ150	제약	N	N	N	N	N	31200	1700	2	5.76	22911816600	750523	136.84	29550	31400	29250	38350	20650	29500	30527.89	8.65	76379	30966	30232	29216	28482	27466	30600	28850	190	8850	500	21240	50	1	37993965	11854	-48.90	12.04	12	1.98	-638.00	2591.00	36000	20230801	-13.33	18000	20231204	73.33	31400	-0.64	20240423	18540	68.28	20240201	36000	-13.33	20230801	18000	73.33	20231204	0.88	N	039200	500	189 억	3285949	N	N	326	N	N
44	20240423	140452	57	100.00	KSQ150	제약	N	N	N	N	N	31300	1800	2	6.10	20480049450	672625	122.64	29550	31400	29250	38350	20650	29500	30448.04	8.65	69753	30966	30232	29216	28482	27466	30600	28850	190	8850	500	21240	50	1	37993965	11892	-49.06	12.08	12	1.77	-638.00	2591.00	36000	20230801	-13.06	18000	20231204	73.89	31400	-0.32	20240423	18540	68.82	20240201	36000	-13.06	20230801	18000	73.89	20231204	0.88	N	039200	500	189 억	3285949	N	N	326	N	N
45	20240423	130450	57	100.00	KSQ150	제약	N	N	N	N	N	30600	1100	2	3.73	13629479300	451843	82.38	29550	30700	29250	38350	20650	29500	30164.29	8.65	897	30966	30232	29216	28482	27466	30600	28850	190	8850	500	21240	50	1	37993965	11626	-47.96	11.81	12	1.19	-638.00	2591.00	36000	20230801	-15.00	18000	20231204	70.00	30700	-0.33	20240423	18540	65.05	20240201	36000	-15.00	20230801	18000	70.00	20231204	0.88	N	039200	500	189 억	3285949	N	N	326	N	N
46	20240423	120450	57	100.00	KSQ150	제약	N	N	N	N	N	30200	700	2	2.37	12156255350	403528	73.58	29550	30700	29250	38350	20650	29500	30125.04	8.65	-2772	30966	30232	29216	28482	27466	30600	28850	190	8850	500	21240	50	1	37993965	11474	-47.34	11.66	12	1.06	-638.00	2591.00	36000	20230801	-16.11	18000	20231204	67.78	30700	-1.63	20240423	18540	62.89	20240201	36000	-16.11	20230801	18000	67.78	20231204	0.88	N	039200	500	189 억	3285949	N	N	326	N	N
47	20240423	110449	57	100.00	KSQ150	제약	N	N	N	N	N	30150	650	2	2.20	11288290700	374789	68.34	29550	30700	29250	38350	20650	29500	30119.16	8.65	2892	30966	30232	29216	28482	27466	30600	28850	190	8850	500	21240	50	1	37993965	11455	-47.26	11.64	12	0.99	-638.00	2591.00	36000	20230801	-16.25	18000	20231204	67.50	30700	-1.79	20240423	18540	62.62	20240201	36000	-16.25	20230801	18000	67.50	20231204	0.88	N	039200	500	189 억	3285949	N	N	326	N	N
48	20240423	100450	57	100.00	KSQ150	제약	N	N	N	N	N	30350	850	2	2.88	6145244050	205699	37.51	29550	30450	29250	38350	20650	29500	29875.05	8.65	6944	30966	30232	29216	28482	27466	30600	28850	190	8850	500	21240	50	1	37993965	11531	-47.57	11.71	12	0.54	-638.00	2591.00	36000	20230801	-15.69	18000	20231204	68.61	30450	-0.33	20240423	18540	63.70	20240201	36000	-15.69	20230801	18000	68.61	20231204	0.88	N	039200	500	189 억	3285949	N	N	326	N	N
49	20240423	090450	57	100.00	KSQ150	제약	N	N	N	N	N	29400	-100	5	-0.34	756365950	25618	4.67	29550	29750	29300	38350	20650	29500	29524.85	8.65	-5269	30966	30232	29216	28482	27466	30600	28850	190	8850	500	21240	50	1	37993965	11170	-46.08	11.35	12	0.07	-638.00	2591.00	36000	20230801	-18.33	18000	20231204	63.33	30000	-2.00	20240312	18540	58.58	20240201	36000	-18.33	20230801	18000	63.33	20231204	0.88	N	039200	500	189 억	3285949	N	N	326	N	N
50	20240422	160449	57	100.00	KSQ150	제약	N	N	N	N	N	29500	1450	2	5.17	15968734350	542916	253.11	28200	29950	28200	36450	19650	28050	29412.68	8.57	48319	29350	28700	28100	27450	26850	28400	27150	190	8400	500	20190	50	1	37993965	11208	-46.24	11.39	12	1.43	-638.00	2591.00	36000	20230801	-18.06	18000	20231204	63.89	30000	-1.67	20240312	18540	59.12	20240201	36000	-18.06	20230801	18000	63.89	20231204	0.91	N	039200	500	189 억	3255902	N	N	326	N	N
51	20240422	150448	57	100.00	KSQ150	제약	N	N	N	N	N	29450	1400	2	4.99	15042938400	511494	238.46	28200	29950	28200	36450	19650	28050	29409.86	8.57	58311	29350	28700	28100	27450	26850	28400	27150	190	8400	500	20190	50	1	37993965	11189	-46.16	11.37	12	1.35	-638.00	2591.00	36000	20230801	-18.19	18000	20231204	63.61	30000	-1.83	20240312	18540	58.85	20240201	36000	-18.19	20230801	18000	63.61	20231204	0.91	N	039200	500	189 억	3255902	N	N	565	N	N
52	20240422	140448	57	100.00	KSQ150	제약	N	N	N	N	N	29350	1300	2	4.63	13436942800	456648	212.89	28200	29950	28200	36450	19650	28050	29425.23	8.57	55815	29350	28700	28100	27450	26850	28400	27150	190	8400	500	20190	50	1	37993965	11151	-46.00	11.33	12	1.20	-638.00	2591.00	36000	20230801	-18.47	18000	20231204	63.06	30000	-2.17	20240312	18540	58.31	20240201	36000	-18.47	20230801	18000	63.06	20231204	0.91	N	039200	500	189 억	3255902	N	N	565	N	N
53	20240422	130447	57	100.00	KSQ150	제약	N	N	N	N	N	29500	1450	2	5.17	11869497700	403494	188.11	28200	29950	28200	36450	19650	28050	29416.86	8.57	65342	29350	28700	28100	27450	26850	28400	27150	190	8400	500	20190	50	1	37993965	11208	-46.24	11.39	12	1.06	-638.00	2591.00	36000	20230801	-18.06	18000	20231204	63.89	30000	-1.67	20240312	18540	59.12	20240201	36000	-18.06	20230801	18000	63.89	20231204	0.91	N	039200	500	189 억	3255902	N	N	565	N	N
54	20240422	120447	57	100.00	KSQ150	제약	N	N	N	N	N	29350	1300	2	4.63	10691053200	363545	169.49	28200	29950	28200	36450	19650	28050	29407.86	8.57	61224	29350	28700	28100	27450	26850	28400	27150	190	8400	500	20190	50	1	37993965	11151	-46.00	11.33	12	0.96	-638.00	2591.00	36000	20230801	-18.47	18000	20231204	63.06	30000	-2.17	20240312	18540	58.31	20240201	36000	-18.47	20230801	18000	63.06	20231204	0.91	N	039200	500	189 억	3255902	N	N	565	N	N
55	20240422	110447	57	100.00	KSQ150	제약	N	N	N	N	N	29400	1350	2	4.81	9894767850	336402	156.83	28200	29950	28200	36450	19650	28050	29413.60	8.57	62074	29350	28700	28100	27450	26850	28400	27150	190	8400	500	20190	50	1	37993965	11170	-46.08	11.35	12	0.89	-638.00	2591.00	36000	20230801	-18.33	18000	20231204	63.33	30000	-2.00	20240312	18540	58.58	20240201	36000	-18.33	20230801	18000	63.33	20231204	0.91	N	039200	500	189 억	3255902	N	N	565	N	N
56	20240422	100448	57	100.00	KSQ150	제약	N	N	N	N	N	29300	1250	2	4.46	8081674300	274834	128.13	28200	29950	28200	36450	19650	28050	29405.76	8.57	66935	29350	28700	28100	27450	26850	28400	27150	190	8400	500	20190	50	1	37993965	11132	-45.92	11.31	12	0.72	-638.00	2591.00	36000	20230801	-18.61	18000	20231204	62.78	30000	-2.33	20240312	18540	58.04	20240201	36000	-18.61	20230801	18000	62.78	20231204	0.91	N	039200	500	189 억	3255902	N	N	565	N	N
57	20240422	090448	57	100.00	KSQ150	제약	N	N	N	N	N	28750	700	2	2.50	425084900	14886	6.94	28200	28800	28200	36450	19650	28050	28556.70	8.57	7170	29350	28700	28100	27450	26850	28400	27150	190	8400	500	20190	50	1	37993965	10923	-45.06	11.10	12	0.04	-638.00	2591.00	36000	20230801	-20.14	18000	20231204	59.72	30000	-4.17	20240312	18540	55.07	20240201	36000	-20.14	20230801	18000	59.72	20231204	0.91	N	039200	500	189 억	3255902	N	N	565	N	N
58	20240419	160429	57	100.00	KSQ150	제약	N	N	N	N	N	28050	-700	5	-2.43	5994200700	213917	86.81	28500	28750	27500	37350	20150	28750	28019.95	8.62	-14631	29583	29166	28683	28266	27783	29375	28475	190	8600	500	20700	50	1	37993965	10657	-43.97	10.83	12	0.56	-638.00	2591.00	36000	20230801	-22.08	18000	20231204	55.83	30000	-6.50	20240312	18540	51.29	20240201	36000	-22.08	20230801	18000	55.83	20231204	0.96	N	039200	500	189 억	3276620	N	N	565	N	N
59	20240419	150432	57	100.00	KSQ150	제약	N	N	N	N	N	28000	-750	5	-2.61	5727497550	204396	82.94	28500	28750	27500	37350	20150	28750	28020.32	8.62	-14792	29583	29166	28683	28266	27783	29375	28475	190	8600	500	20700	50	1	37993965	10638	-43.89	10.81	12	0.54	-638.00	2591.00	36000	20230801	-22.22	18000	20231204	55.56	30000	-6.67	20240312	18540	51.02	20240201	36000	-22.22	20230801	18000	55.56	20231204	0.96	N	039200	500	189 억	3276620	N	N	281	N	N
60	20240419	140427	57	100.00	KSQ150	제약	N	N	N	N	N	28100	-650	5	-2.26	5391599600	192399	78.08	28500	28750	27500	37350	20150	28750	28021.69	8.62	-11606	29583	29166	28683	28266	27783	29375	28475	190	8600	500	20700	50	1	37993965	10676	-44.04	10.85	12	0.51	-638.00	2591.00	36000	20230801	-21.94	18000	20231204	56.11	30000	-6.33	20240312	18540	51.56	20240201	36000	-21.94	20230801	18000	56.11	20231204	0.96	N	039200	500	189 억	3276620	N	N	281	N	N
61	20240419	130430	57	100.00	KSQ150	제약	N	N	N	N	N	28050	-700	5	-2.43	5042437800	179960	73.03	28500	28750	27500	37350	20150	28750	28018.35	8.62	-10775	29583	29166	28683	28266	27783	29375	28475	190	8600	500	20700	50	1	37993965	10657	-43.97	10.83	12	0.47	-638.00	2591.00	36000	20230801	-22.08	18000	20231204	55.83	30000	-6.50	20240312	18540	51.29	20240201	36000	-22.08	20230801	18000	55.83	20231204	0.96	N	039200	500	189 억	3276620	N	N	281	N	N
62	20240419	120428	57	100.00	KSQ150	제약	N	N	N	N	N	27700	-1050	5	-3.65	4690542400	167370	67.92	28500	28750	27500	37350	20150	28750	28023.47	8.62	-14430	29583	29166	28683	28266	27783	29375	28475	190	8600	500	20700	50	1	37993965	10524	-43.42	10.69	12	0.44	-638.00	2591.00	36000	20230801	-23.06	18000	20231204	53.89	30000	-7.67	20240312	18540	49.41	20240201	36000	-23.06	20230801	18000	53.89	20231204	0.96	N	039200	500	189 억	3276620	N	N	281	N	N
63	20240419	110432	57	100.00	KSQ150	제약	N	N	N	N	N	27700	-1050	5	-3.65	3169314750	112434	45.63	28500	28750	27700	37350	20150	28750	28186.47	8.62	-30081	29583	29166	28683	28266	27783	29375	28475	190	8600	500	20700	50	1	37993965	10524	-43.42	10.69	12	0.30	-638.00	2591.00	36000	20230801	-23.06	18000	20231204	53.89	30000	-7.67	20240312	18540	49.41	20240201	36000	-23.06	20230801	18000	53.89	20231204	0.96	N	039200	500	189 억	3276620	N	N	281	N	N
64	20240419	100430	57	100.00	KSQ150	제약	N	N	N	N	N	28500	-250	5	-0.87	1794605550	63389	25.72	28500	28750	27800	37350	20150	28750	28308.56	8.62	-22085	29583	29166	28683	28266	27783	29375	28475	190	8600	500	20700	50	1	37993965	10828	-44.67	11.00	12	0.17	-638.00	2591.00	36000	20230801	-20.83	18000	20231204	58.33	30000	-5.00	20240312	18540	53.72	20240201	36000	-20.83	20230801	18000	58.33	20231204	0.96	N	039200	500	189 억	3276620	N	N	281	N	N
65	20240419	090427	57	100.00	KSQ150	제약	N	N	N	N	N	28600	-150	5	-0.52	252874450	8851	3.59	28500	28750	28350	37350	20150	28750	28562.75	8.62	-1565	29583	29166	28683	28266	27783	29375	28475	190	8600	500	20700	50	1	37993965	10866	-44.83	11.04	12	0.02	-638.00	2591.00	36000	20230801	-20.56	18000	20231204	58.89	30000	-4.67	20240312	18540	54.26	20240201	36000	-20.56	20230801	18000	58.89	20231204	0.96	N	039200	500	189 억	3276620	N	N	281	N	N
66	20240418	160427	57	100.00	KSQ150	제약	N	N	N	N	N	28750	250	2	0.88	6987525650	243647	58.51	28700	29100	28200	37050	19950	28500	28678.90	8.54	29039	30266	29382	28516	27632	26766	29825	28075	190	8550	500	20520	50	1	37993965	10923	-45.06	11.10	12	0.64	-638.00	2591.00	36000	20230801	-20.14	18000	20231204	59.72	30000	-4.17	20240312	18540	55.07	20240201	36000	-20.14	20230801	18000	59.72	20231204	1.00	N	039200	500	189 억	3245606	N	N	281	N	N
67	20240418	150428	57	100.00	KSQ150	제약	N	N	N	N	N	28750	250	2	0.88	6737102900	234926	56.41	28700	29100	28200	37050	19950	28500	28677.59	8.54	32134	30266	29382	28516	27632	26766	29825	28075	190	8550	500	20520	50	1	37993965	10923	-45.06	11.10	12	0.62	-638.00	2591.00	36000	20230801	-20.14	18000	20231204	59.72	30000	-4.17	20240312	18540	55.07	20240201	36000	-20.14	20230801	18000	59.72	20231204	1.00	N	039200	500	189 억	3245606	N	N	298	N	N
68	20240418	140429	57	100.00	KSQ150	제약	N	N	N	N	N	28700	200	2	0.70	5011489600	175068	42.04	28700	29000	28200	37050	19950	28500	28626.00	8.54	19756	30266	29382	28516	27632	26766	29825	28075	190	8550	500	20520	50	1	37993965	10904	-44.98	11.08	12	0.46	-638.00	2591.00	36000	20230801	-20.28	18000	20231204	59.44	30000	-4.33	20240312	18540	54.80	20240201	36000	-20.28	20230801	18000	59.44	20231204	1.00	N	039200	500	189 억	3245606	N	N	298	N	N
69	20240418	130428	57	100.00	KSQ150	제약	N	N	N	N	N	28700	200	2	0.70	4551613300	159025	38.19	28700	29000	28200	37050	19950	28500	28622.04	8.54	23633	30266	29382	28516	27632	26766	29825	28075	190	8550	500	20520	50	1	37993965	10904	-44.98	11.08	12	0.42	-638.00	2591.00	36000	20230801	-20.28	18000	20231204	59.44	30000	-4.33	20240312	18540	54.80	20240201	36000	-20.28	20230801	18000	59.44	20231204	1.00	N	039200	500	189 억	3245606	N	N	298	N	N
70	20240418	120427	57	100.00	KSQ150	제약	N	N	N	N	N	28850	350	2	1.23	4105049200	143487	34.46	28700	29000	28200	37050	19950	28500	28609.25	8.54	23819	30266	29382	28516	27632	26766	29825	28075	190	8550	500	20520	50	1	37993965	10961	-45.22	11.13	12	0.38	-638.00	2591.00	36000	20230801	-19.86	18000	20231204	60.28	30000	-3.83	20240312	18540	55.61	20240201	36000	-19.86	20230801	18000	60.28	20231204	1.00	N	039200	500	189 억	3245606	N	N	298	N	N
71	20240418	110427	57	100.00	KSQ150	제약	N	N	N	N	N	28500	0	3	0.00	3114952000	108900	26.15	28700	29000	28200	37050	19950	28500	28603.83	8.54	12484	30266	29382	28516	27632	26766	29825	28075	190	8550	500	20520	50	1	37993965	10828	-44.67	11.00	12	0.29	-638.00	2591.00	36000	20230801	-20.83	18000	20231204	58.33	30000	-5.00	20240312	18540	53.72	20240201	36000	-20.83	20230801	18000	58.33	20231204	1.00	N	039200	500	189 억	3245606	N	N	298	N	N
72	20240418	100428	57	100.00	KSQ150	제약	N	N	N	N	N	28700	200	2	0.70	1764548800	61861	14.85	28700	28750	28200	37050	19950	28500	28524.43	8.54	9207	30266	29382	28516	27632	26766	29825	28075	190	8550	500	20520	50	1	37993965	10904	-44.98	11.08	12	0.16	-638.00	2591.00	36000	20230801	-20.28	18000	20231204	59.44	30000	-4.33	20240312	18540	54.80	20240201	36000	-20.28	20230801	18000	59.44	20231204	1.00	N	039200	500	189 억	3245606	N	N	298	N	N
73	20240418	090427	57	100.00	KSQ150	제약	N	N	N	N	N	28750	250	2	0.88	319094450	11159	2.68	28700	28750	28450	37050	19950	28500	28595.70	8.54	6161	30266	29382	28516	27632	26766	29825	28075	190	8550	500	20520	50	1	37993965	10923	-45.06	11.10	12	0.03	-638.00	2591.00	36000	20230801	-20.14	18000	20231204	59.72	30000	-4.17	20240312	18540	55.07	20240201	36000	-20.14	20230801	18000	59.72	20231204	1.00	N	039200	500	189 억	3245606	N	N	298	N	N
74	20240417	160422	57	100.00	KSQ150	제약	N	N	N	N	N	28500	650	2	2.33	11921845350	414937	162.52	28050	29400	27650	36200	19500	27850	28732.24	8.56	-3248	28850	28350	28000	27500	27150	28175	27325	190	8350	500	20050	50	1	37993965	10828	-44.67	11.00	12	1.09	-638.00	2591.00	36000	20230801	-20.83	18000	20231204	58.33	30000	-5.00	20240312	18540	53.72	20240201	36000	-20.83	20230801	18000	58.33	20231204	0.98	N	039200	500	189 억	3253812	N	N	298	N	N
75	20240417	150431	57	100.00	KSQ150	제약	N	N	N	N	N	28600	750	2	2.69	11163737850	388385	152.12	28050	29400	27650	36200	19500	27850	28744.09	8.56	3402	28850	28350	28000	27500	27150	28175	27325	190	8350	500	20050	50	1	37993965	10866	-44.83	11.04	12	1.02	-638.00	2591.00	36000	20230801	-20.56	18000	20231204	58.89	30000	-4.67	20240312	18540	54.26	20240201	36000	-20.56	20230801	18000	58.89	20231204	0.98	N	039200	500	189 억	3253812	N	N	422	N	N
76	20240417	140427	57	100.00	KSQ150	제약	N	N	N	N	N	28950	1100	2	3.95	9609942400	334484	131.01	28050	29400	27650	36200	19500	27850	28730.75	8.56	24764	28850	28350	28000	27500	27150	28175	27325	190	8350	500	20050	50	1	37993965	10999	-45.38	11.17	12	0.88	-638.00	2591.00	36000	20230801	-19.58	18000	20231204	60.83	30000	-3.50	20240312	18540	56.15	20240201	36000	-19.58	20230801	18000	60.83	20231204	0.98	N	039200	500	189 억	3253812	N	N	422	N	N
77	20240417	130429	57	100.00	KSQ150	제약	N	N	N	N	N	28900	1050	2	3.77	8575398400	298702	117.00	28050	29400	27650	36200	19500	27850	28708.98	8.56	13958	28850	28350	28000	27500	27150	28175	27325	190	8350	500	20050	50	1	37993965	10980	-45.30	11.15	12	0.79	-638.00	2591.00	36000	20230801	-19.72	18000	20231204	60.56	30000	-3.67	20240312	18540	55.88	20240201	36000	-19.72	20230801	18000	60.56	20231204	0.98	N	039200	500	189 억	3253812	N	N	422	N	N
78	20240417	120429	57	100.00	KSQ150	제약	N	N	N	N	N	28650	800	2	2.87	7220242600	251853	98.65	28050	29400	27650	36200	19500	27850	28668.60	8.56	14259	28850	28350	28000	27500	27150	28175	27325	190	8350	500	20050	50	1	37993965	10885	-44.91	11.06	12	0.66	-638.00	2591.00	36000	20230801	-20.42	18000	20231204	59.17	30000	-4.50	20240312	18540	54.53	20240201	36000	-20.42	20230801	18000	59.17	20231204	0.98	N	039200	500	189 억	3253812	N	N	422	N	N
79	20240417	110432	57	100.00	KSQ150	제약	N	N	N	N	N	28500	650	2	2.33	6432107300	224324	87.86	28050	29400	27650	36200	19500	27850	28673.43	8.56	20849	28850	28350	28000	27500	27150	28175	27325	190	8350	500	20050	50	1	37993965	10828	-44.67	11.00	12	0.59	-638.00	2591.00	36000	20230801	-20.83	18000	20231204	58.33	30000	-5.00	20240312	18540	53.72	20240201	36000	-20.83	20230801	18000	58.33	20231204	0.98	N	039200	500	189 억	3253812	N	N	422	N	N
80	20240417	100426	57	100.00	KSQ150	제약	N	N	N	N	N	28600	750	2	2.69	4771454300	166099	65.06	28050	29400	27650	36200	19500	27850	28726.77	8.56	23458	28850	28350	28000	27500	27150	28175	27325	190	8350	500	20050	50	1	37993965	10866	-44.83	11.04	12	0.44	-638.00	2591.00	36000	20230801	-20.56	18000	20231204	58.89	30000	-4.67	20240312	18540	54.26	20240201	36000	-20.56	20230801	18000	58.89	20231204	0.98	N	039200	500	189 억	3253812	N	N	422	N	N
81	20240417	090425	57	100.00	KSQ150	제약	N	N	N	N	N	27950	100	2	0.36	183828750	6550	2.57	28050	28200	27950	36200	19500	27850	28066.72	8.56	-488	28850	28350	28000	27500	27150	28175	27325	190	8350	500	20050	50	1	37993965	10619	-43.81	10.79	12	0.02	-638.00	2591.00	36000	20230801	-22.36	18000	20231204	55.28	30000	-6.83	20240312	18540	50.76	20240201	36000	-22.36	20230801	18000	55.28	20231204	0.98	N	039200	500	189 억	3253812	N	N	422	N	N
82	20240416	160429	57	100.00	KSQ150	제약	N	N	N	N	N	27850	-300	5	-1.07	7110133700	254215	105.03	27900	28500	27650	36550	19750	28150	27969.05	8.48	17563	29050	28600	28050	27600	27050	28650	27650	190	8400	500	20260	50	1	37993965	10581	-43.65	10.75	12	0.67	-638.00	2591.00	36000	20230801	-22.64	18000	20231204	54.72	30000	-7.17	20240312	18540	50.22	20240201	36000	-22.64	20230801	18000	54.72	20231204	1.01	N	039200	500	189 억	3222280	N	N	422	N	N
83	20240416	150426	57	100.00	KSQ150	제약	N	N	N	N	N	27800	-350	5	-1.24	6688869700	239066	98.77	27900	28500	27650	36550	19750	28150	27979.18	8.48	13479	29050	28600	28050	27600	27050	28650	27650	190	8400	500	20260	50	1	37993965	10562	-43.57	10.73	12	0.63	-638.00	2591.00	36000	20230801	-22.78	18000	20231204	54.44	30000	-7.33	20240312	18540	49.95	20240201	36000	-22.78	20230801	18000	54.44	20231204	1.01	N	039200	500	189 억	3222280	N	N	692	N	N
84	20240416	140425	57	100.00	KSQ150	제약	N	N	N	N	N	27850	-300	5	-1.07	5597815950	199770	82.54	27900	28500	27700	36550	19750	28150	28021.30	8.48	5481	29050	28600	28050	27600	27050	28650	27650	190	8400	500	20260	50	1	37993965	10581	-43.65	10.75	12	0.53	-638.00	2591.00	36000	20230801	-22.64	18000	20231204	54.72	30000	-7.17	20240312	18540	50.22	20240201	36000	-22.64	20230801	18000	54.72	20231204	1.01	N	039200	500	189 억	3222280	N	N	692	N	N
85	20240416	130427	57	100.00	KSQ150	제약	N	N	N	N	N	28100	-50	5	-0.18	4791506850	170987	70.64	27900	28500	27700	36550	19750	28150	28022.64	8.48	6742	29050	28600	28050	27600	27050	28650	27650	190	8400	500	20260	50	1	37993965	10676	-44.04	10.85	12	0.45	-638.00	2591.00	36000	20230801	-21.94	18000	20231204	56.11	30000	-6.33	20240312	18540	51.56	20240201	36000	-21.94	20230801	18000	56.11	20231204	1.01	N	039200	500	189 억	3222280	N	N	692	N	N
86	20240416	120429	57	100.00	KSQ150	제약	N	N	N	N	N	28000	-150	5	-0.53	4314844450	154014	63.63	27900	28500	27700	36550	19750	28150	28015.92	8.48	5269	29050	28600	28050	27600	27050	28650	27650	190	8400	500	20260	50	1	37993965	10638	-43.89	10.81	12	0.41	-638.00	2591.00	36000	20230801	-22.22	18000	20231204	55.56	30000	-6.67	20240312	18540	51.02	20240201	36000	-22.22	20230801	18000	55.56	20231204	1.01	N	039200	500	189 억	3222280	N	N	692	N	N
87	20240416	110427	57	100.00	KSQ150	제약	N	N	N	N	N	27850	-300	5	-1.07	3438195200	122651	50.67	27900	28500	27700	36550	19750	28150	28032.35	8.48	-343	29050	28600	28050	27600	27050	28650	27650	190	8400	500	20260	50	1	37993965	10581	-43.65	10.75	12	0.32	-638.00	2591.00	36000	20230801	-22.64	18000	20231204	54.72	30000	-7.17	20240312	18540	50.22	20240201	36000	-22.64	20230801	18000	54.72	20231204	1.01	N	039200	500	189 억	3222280	N	N	692	N	N
88	20240416	100421	57	100.00	KSQ150	제약	N	N	N	N	N	28100	-50	5	-0.18	2071921700	73631	30.42	27900	28500	27700	36550	19750	28150	28139.26	8.48	9865	29050	28600	28050	27600	27050	28650	27650	190	8400	500	20260	50	1	37993965	10676	-44.04	10.85	12	0.19	-638.00	2591.00	36000	20230801	-21.94	18000	20231204	56.11	30000	-6.33	20240312	18540	51.56	20240201	36000	-21.94	20230801	18000	56.11	20231204	1.01	N	039200	500	189 억	3222280	N	N	692	N	N
89	20240416	090422	57	100.00	KSQ150	제약	N	N	N	N	N	27950	-200	5	-0.71	204569550	7350	3.04	27900	28100	27700	36550	19750	28150	27832.59	8.48	3093	29050	28600	28050	27600	27050	28650	27650	190	8400	500	20260	50	1	37993965	10619	-43.81	10.79	12	0.02	-638.00	2591.00	36000	20230801	-22.36	18000	20231204	55.28	30000	-6.83	20240312	18540	50.76	20240201	36000	-22.36	20230801	18000	55.28	20231204	1.01	N	039200	500	189 억	3222280	N	N	692	N	N
90	20240415	160420	57	100.00	KSQ150	제약	N	N	N	N	N	28150	-200	5	-0.71	6762923050	241011	80.96	28150	28500	27500	36850	19850	28350	28060.52	8.45	-2381	29550	28950	27900	27300	26250	29250	27600	190	8500	500	20410	50	1	37993965	10695	-44.12	10.86	12	0.63	-638.00	2591.00	36000	20230801	-21.81	18000	20231204	56.39	30000	-6.17	20240312	18540	51.83	20240201	36000	-21.81	20230801	18000	56.39	20231204	1.03	N	039200	500	189 억	3212388	N	N	692	N	N
91	20240415	150425	57	100.00	KSQ150	제약	N	N	N	N	N	28250	-100	5	-0.35	6454950600	230082	77.29	28150	28500	27500	36850	19850	28350	28055.00	8.45	-2562	29550	28950	27900	27300	26250	29250	27600	190	8500	500	20410	50	1	37993965	10733	-44.28	10.90	12	0.61	-638.00	2591.00	36000	20230801	-21.53	18000	20231204	56.94	30000	-5.83	20240312	18540	52.37	20240201	36000	-21.53	20230801	18000	56.94	20231204	1.03	N	039200	500	189 억	3212388	N	N	232	N	N
92	20240415	140419	57	100.00	KSQ150	제약	N	N	N	N	N	28400	50	2	0.18	5937522950	211775	71.14	28150	28500	27500	36850	19850	28350	28036.94	8.45	1231	29550	28950	27900	27300	26250	29250	27600	190	8500	500	20410	50	1	37993965	10790	-44.51	10.96	12	0.56	-638.00	2591.00	36000	20230801	-21.11	18000	20231204	57.78	30000	-5.33	20240312	18540	53.18	20240201	36000	-21.11	20230801	18000	57.78	20231204	1.03	N	039200	500	189 억	3212388	N	N	232	N	N
93	20240415	130418	57	100.00	KSQ150	제약	N	N	N	N	N	28200	-150	5	-0.53	4965628850	177505	59.63	28150	28350	27500	36850	19850	28350	27974.58	8.45	1323	29550	28950	27900	27300	26250	29250	27600	190	8500	500	20410	50	1	37993965	10714	-44.20	10.88	12	0.47	-638.00	2591.00	36000	20230801	-21.67	18000	20231204	56.67	30000	-6.00	20240312	18540	52.10	20240201	36000	-21.67	20230801	18000	56.67	20231204	1.03	N	039200	500	189 억	3212388	N	N	232	N	N
94	20240415	120423	57	100.00	KSQ150	제약	N	N	N	N	N	27950	-400	5	-1.41	4429538200	158433	53.22	28150	28350	27500	36850	19850	28350	27958.43	8.45	-4654	29550	28950	27900	27300	26250	29250	27600	190	8500	500	20410	50	1	37993965	10619	-43.81	10.79	12	0.42	-638.00	2591.00	36000	20230801	-22.36	18000	20231204	55.28	30000	-6.83	20240312	18540	50.76	20240201	36000	-22.36	20230801	18000	55.28	20231204	1.03	N	039200	500	189 억	3212388	N	N	232	N	N
95	20240415	110422	57	100.00	KSQ150	제약	N	N	N	N	N	27800	-550	5	-1.94	4032589650	144191	48.44	28150	28350	27500	36850	19850	28350	27967.00	8.45	-6391	29550	28950	27900	27300	26250	29250	27600	190	8500	500	20410	50	1	37993965	10562	-43.57	10.73	12	0.38	-638.00	2591.00	36000	20230801	-22.78	18000	20231204	54.44	30000	-7.33	20240312	18540	49.95	20240201	36000	-22.78	20230801	18000	54.44	20231204	1.03	N	039200	500	189 억	3212388	N	N	232	N	N
96	20240415	100421	57	100.00	KSQ150	제약	N	N	N	N	N	28100	-250	5	-0.88	2883736700	103134	34.64	28150	28350	27500	36850	19850	28350	27961.06	8.45	13819	29550	28950	27900	27300	26250	29250	27600	190	8500	500	20410	50	1	37993965	10676	-44.04	10.85	12	0.27	-638.00	2591.00	36000	20230801	-21.94	18000	20231204	56.11	30000	-6.33	20240312	18540	51.56	20240201	36000	-21.94	20230801	18000	56.11	20231204	1.03	N	039200	500	189 억	3212388	N	N	232	N	N
97	20240415	090423	57	100.00	KSQ150	제약	N	N	N	N	N	28100	-250	5	-0.88	566536850	20196	6.78	28150	28250	27850	36850	19850	28350	28051.92	8.45	7310	29550	28950	27900	27300	26250	29250	27600	190	8500	500	20410	50	1	37993965	10676	-44.04	10.85	12	0.05	-638.00	2591.00	36000	20230801	-21.94	18000	20231204	56.11	30000	-6.33	20240312	18540	51.56	20240201	36000	-21.94	20230801	18000	56.11	20231204	1.03	N	039200	500	189 억	3212388	N	N	232	N	N
98	20240412	160420	57	100.00	KSQ150	제약	N	N	N	N	N	28350	1200	2	4.42	8251121400	296275	174.67	27150	28500	26850	35250	19050	27150	27848.80	8.24	72240	28016	27582	26716	26282	25416	27800	26500	190	8100	500	19540	50	1	37993965	10771	-44.44	10.94	12	0.78	-638.00	2591.00	36000	20230801	-21.25	18000	20231204	57.50	30000	-5.50	20240312	18540	52.91	20240201	36000	-21.25	20230801	18000	57.50	20231204	1.07	N	039200	500	189 억	3129625	N	N	232	N	N
99	20240412	150420	57	100.00	KSQ150	제약	N	N	N	N	N	28300	1150	2	4.24	7299459500	262756	154.90	27150	28450	26850	35250	19050	27150	27780.37	8.24	55009	28016	27582	26716	26282	25416	27800	26500	190	8100	500	19540	50	1	37993965	10752	-44.36	10.92	12	0.69	-638.00	2591.00	36000	20230801	-21.39	18000	20231204	57.22	30000	-5.67	20240312	18540	52.64	20240201	36000	-21.39	20230801	18000	57.22	20231204	1.07	N	039200	500	189 억	3129625	N	N	102	N	N
100	20240412	140420	57	100.00	KSQ150	제약	N	N	N	N	N	27900	750	2	2.76	5277554450	191113	112.67	27150	28100	26850	35250	19050	27150	27614.84	8.24	22810	28016	27582	26716	26282	25416	27800	26500	190	8100	500	19540	50	1	37993965	10600	-43.73	10.77	12	0.50	-638.00	2591.00	36000	20230801	-22.50	18000	20231204	55.00	30000	-7.00	20240312	18540	50.49	20240201	36000	-22.50	20230801	18000	55.00	20231204	1.07	N	039200	500	189 억	3129625	N	N	102	N	N
101	20240412	130417	57	100.00	KSQ150	제약	N	N	N	N	N	27600	450	2	1.66	4284017100	155392	91.61	27150	28100	26850	35250	19050	27150	27569.10	8.24	9980	28016	27582	26716	26282	25416	27800	26500	190	8100	500	19540	50	1	37993965	10486	-43.26	10.65	12	0.41	-638.00	2591.00	36000	20230801	-23.33	18000	20231204	53.33	30000	-8.00	20240312	18540	48.87	20240201	36000	-23.33	20230801	18000	53.33	20231204	1.07	N	039200	500	189 억	3129625	N	N	102	N	N
102	20240412	120420	57	100.00	KSQ150	제약	N	N	N	N	N	27400	250	2	0.92	3577754600	129654	76.44	27150	28100	26850	35250	19050	27150	27594.63	8.24	6061	28016	27582	26716	26282	25416	27800	26500	190	8100	500	19540	50	1	37993965	10410	-42.95	10.58	12	0.34	-638.00	2591.00	36000	20230801	-23.89	18000	20231204	52.22	30000	-8.67	20240312	18540	47.79	20240201	36000	-23.89	20230801	18000	52.22	20231204	1.07	N	039200	500	189 억	3129625	N	N	102	N	N
103	20240412	110416	57	100.00	KSQ150	제약	N	N	N	N	N	27850	700	2	2.58	2889718900	104701	61.73	27150	28100	26850	35250	19050	27150	27599.73	8.24	19272	28016	27582	26716	26282	25416	27800	26500	190	8100	500	19540	50	1	37993965	10581	-43.65	10.75	12	0.28	-638.00	2591.00	36000	20230801	-22.64	18000	20231204	54.72	30000	-7.17	20240312	18540	50.22	20240201	36000	-22.64	20230801	18000	54.72	20231204	1.07	N	039200	500	189 억	3129625	N	N	102	N	N
104	20240412	100418	57	100.00	KSQ150	제약	N	N	N	N	N	27800	650	2	2.39	2103743400	76320	44.99	27150	28100	26850	35250	19050	27150	27564.77	8.24	16198	28016	27582	26716	26282	25416	27800	26500	190	8100	500	19540	50	1	37993965	10562	-43.57	10.73	12	0.20	-638.00	2591.00	36000	20230801	-22.78	18000	20231204	54.44	30000	-7.33	20240312	18540	49.95	20240201	36000	-22.78	20230801	18000	54.44	20231204	1.07	N	039200	500	189 억	3129625	N	N	102	N	N
105	20240412	090418	57	100.00	KSQ150	제약	N	N	N	N	N	27350	200	2	0.74	98230750	3600	2.12	27150	27450	27150	35250	19050	27150	27286.32	8.24	-638	28016	27582	26716	26282	25416	27800	26500	190	8100	500	19540	50	1	37993965	10391	-42.87	10.56	12	0.01	-638.00	2591.00	36000	20230801	-24.03	18000	20231204	51.94	30000	-8.83	20240312	18540	47.52	20240201	36000	-24.03	20230801	18000	51.94	20231204	1.07	N	039200	500	189 억	3129625	N	N	102	N	N
106	20240411	160414	57	100.00	KSQ150	제약	N	N	N	N	N	27150	500	2	1.88	4500615700	169241	65.80	25900	27150	25850	34600	18700	26650	26592.07	8.17	16424	28183	27416	26833	26066	25483	27800	26450	190	7950	500	19180	50	1	37993965	10315	-42.55	10.48	12	0.45	-638.00	2591.00	36000	20230801	-24.58	17960	20230405	51.17	30000	-9.50	20240312	18540	46.44	20240201	36000	-24.58	20230801	18000	50.83	20231204	1.07	N	039200	500	189 억	3102323	N	N	82	N	N
107	20240411	150421	57	100.00	KSQ150	제약	N	N	N	N	N	27100	450	2	1.69	4220847800	158906	61.78	25900	27150	25850	34600	18700	26650	26561.91	8.17	17433	28183	27416	26833	26066	25483	27800	26450	190	7950	500	19180	50	1	37993965	10296	-42.48	10.46	12	0.42	-638.00	2591.00	36000	20230801	-24.72	17960	20230405	50.89	30000	-9.67	20240312	18540	46.17	20240201	36000	-24.72	20230801	18000	50.56	20231204	1.07	N	039200	500	189 억	3102323	N	N	129	N	N
108	20240411	140420	57	100.00	KSQ150	제약	N	N	N	N	N	27050	400	2	1.50	3752247100	141584	55.04	25900	27050	25850	34600	18700	26650	26501.90	8.17	17019	28183	27416	26833	26066	25483	27800	26450	190	7950	500	19180	50	1	37993965	10277	-42.40	10.44	12	0.37	-638.00	2591.00	36000	20230801	-24.86	17960	20230405	50.61	30000	-9.83	20240312	18540	45.90	20240201	36000	-24.86	20230801	18000	50.28	20231204	1.07	N	039200	500	189 억	3102323	N	N	129	N	N
109	20240411	130412	57	100.00	KSQ150	제약	N	N	N	N	N	26800	150	2	0.56	3269314950	123673	48.08	25900	27000	25850	34600	18700	26650	26435.14	8.17	9537	28183	27416	26833	26066	25483	27800	26450	190	7950	500	19180	50	1	37993965	10182	-42.01	10.34	12	0.33	-638.00	2591.00	36000	20230801	-25.56	17960	20230405	49.22	30000	-10.67	20240312	18540	44.55	20240201	36000	-25.56	20230801	18000	48.89	20231204	1.07	N	039200	500	189 억	3102323	N	N	129	N	N
110	20240411	120418	57	100.00	KSQ150	제약	N	N	N	N	N	26850	200	2	0.75	3033430750	114855	44.65	25900	27000	25850	34600	18700	26650	26410.94	8.17	10145	28183	27416	26833	26066	25483	27800	26450	190	7950	500	19180	50	1	37993965	10201	-42.08	10.36	12	0.30	-638.00	2591.00	36000	20230801	-25.42	17960	20230405	49.50	30000	-10.50	20240312	18540	44.82	20240201	36000	-25.42	20230801	18000	49.17	20231204	1.07	N	039200	500	189 억	3102323	N	N	129	N	N
111	20240411	110414	57	100.00	KSQ150	제약	N	N	N	N	N	26800	150	2	0.56	2659093350	100901	39.23	25900	27000	25850	34600	18700	26650	26353.46	8.17	8990	28183	27416	26833	26066	25483	27800	26450	190	7950	500	19180	50	1	37993965	10182	-42.01	10.34	12	0.27	-638.00	2591.00	36000	20230801	-25.56	17960	20230405	49.22	30000	-10.67	20240312	18540	44.55	20240201	36000	-25.56	20230801	18000	48.89	20231204	1.07	N	039200	500	189 억	3102323	N	N	129	N	N
112	20240411	100418	57	100.00	KSQ150	제약	N	N	N	N	N	26450	-200	5	-0.75	1832508650	69980	27.21	25900	26700	25850	34600	18700	26650	26186.11	8.17	14795	28183	27416	26833	26066	25483	27800	26450	190	7950	500	19180	50	1	37993965	10049	-41.46	10.21	12	0.18	-638.00	2591.00	36000	20230801	-26.53	17960	20230405	47.27	30000	-11.83	20240312	18540	42.66	20240201	36000	-26.53	20230801	18000	46.94	20231204	1.07	N	039200	500	189 억	3102323	N	N	129	N	N
113	20240411	090416	57	100.00	KSQ150	제약	N	N	N	N	N	26550	-100	5	-0.38	215850150	8233	3.20	25900	26700	25850	34600	18700	26650	26217.15	8.17	4988	28183	27416	26833	26066	25483	27800	26450	190	7950	500	19180	50	1	37993965	10087	-41.61	10.25	12	0.02	-638.00	2591.00	36000	20230801	-26.25	17960	20230405	47.83	30000	-11.50	20240312	18540	43.20	20240201	36000	-26.25	20230801	18000	47.50	20231204	1.07	N	039200	500	189 억	3102323	N	N	129	N	N
114	20240409	160410	57	100.00	KSQ150	제약	N	N	N	N	N	26650	150	2	0.57	6844466000	254405	38.14	26250	27600	26250	34450	18550	26500	26904.00	8.08	49489	29900	28200	26650	24950	23400	27425	24175	190	7950	500	19080	50	1	37993965	10125	-41.77	10.29	12	0.67	-638.00	2591.00	36000	20230801	-25.97	17220	20230404	54.76	30000	-11.17	20240312	18540	43.74	20240201	36000	-25.97	20230801	18000	48.06	20231204	1.09	N	039200	500	189 억	3068821	N	N	129	N	N
115	20240409	150413	57	100.00	KSQ150	제약	N	N	N	N	N	26900	400	2	1.51	6349866800	235877	35.37	26250	27600	26250	34450	18550	26500	26920.32	8.08	41721	29900	28200	26650	24950	23400	27425	24175	190	7950	500	19080	50	1	37993965	10220	-42.16	10.38	12	0.62	-638.00	2591.00	36000	20230801	-25.28	17220	20230404	56.21	30000	-10.33	20240312	18540	45.09	20240201	36000	-25.28	20230801	18000	49.44	20231204	1.09	N	039200	500	189 억	3068821	N	N	4937	N	N
116	20240409	140415	57	100.00	KSQ150	제약	N	N	N	N	N	26750	250	2	0.94	5389950600	199985	29.99	26250	27600	26250	34450	18550	26500	26951.87	8.08	23257	29900	28200	26650	24950	23400	27425	24175	190	7950	500	19080	50	1	37993965	10163	-41.93	10.32	12	0.53	-638.00	2591.00	36000	20230801	-25.69	17220	20230404	55.34	30000	-10.83	20240312	18540	44.28	20240201	36000	-25.69	20230801	18000	48.61	20231204	1.09	N	039200	500	189 억	3068821	N	N	4937	N	N
117	20240409	130411	57	100.00	KSQ150	제약	N	N	N	N	N	26700	200	2	0.75	4786593350	177454	26.61	26250	27600	26250	34450	18550	26500	26973.83	8.08	19215	29900	28200	26650	24950	23400	27425	24175	190	7950	500	19080	50	1	37993965	10144	-41.85	10.30	12	0.47	-638.00	2591.00	36000	20230801	-25.83	17220	20230404	55.05	30000	-11.00	20240312	18540	44.01	20240201	36000	-25.83	20230801	18000	48.33	20231204	1.09	N	039200	500	189 억	3068821	N	N	4937	N	N
118	20240409	120414	57	100.00	KSQ150	제약	N	N	N	N	N	26650	150	2	0.57	4275817300	158309	23.74	26250	27600	26250	34450	18550	26500	27009.45	8.08	9134	29900	28200	26650	24950	23400	27425	24175	190	7950	500	19080	50	1	37993965	10125	-41.77	10.29	12	0.42	-638.00	2591.00	36000	20230801	-25.97	17220	20230404	54.76	30000	-11.17	20240312	18540	43.74	20240201	36000	-25.97	20230801	18000	48.06	20231204	1.09	N	039200	500	189 억	3068821	N	N	4937	N	N
119	20240409	110412	57	100.00	KSQ150	제약	N	N	N	N	N	26650	150	2	0.57	3893998750	143982	21.59	26250	27600	26250	34450	18550	26500	27045.20	8.08	5095	29900	28200	26650	24950	23400	27425	24175	190	7950	500	19080	50	1	37993965	10125	-41.77	10.29	12	0.38	-638.00	2591.00	36000	20230801	-25.97	17220	20230404	54.76	30000	-11.17	20240312	18540	43.74	20240201	36000	-25.97	20230801	18000	48.06	20231204	1.09	N	039200	500	189 억	3068821	N	N	4937	N	N
120	20240409	100410	57	100.00	KSQ150	제약	N	N	N	N	N	26900	400	2	1.51	2703827250	99639	14.94	26250	27600	26250	34450	18550	26500	27136.51	8.08	17926	29900	28200	26650	24950	23400	27425	24175	190	7950	500	19080	50	1	37993965	10220	-42.16	10.38	12	0.26	-638.00	2591.00	36000	20230801	-25.28	17220	20230404	56.21	30000	-10.33	20240312	18540	45.09	20240201	36000	-25.28	20230801	18000	49.44	20231204	1.09	N	039200	500	189 억	3068821	N	N	4937	N	N
121	20240409	090417	57	100.00	KSQ150	제약	N	N	N	N	N	26550	50	2	0.19	141313600	5341	0.80	26250	26650	26250	34450	18550	26500	26457.93	8.08	752	29900	28200	26650	24950	23400	27425	24175	190	7950	500	19080	50	1	37993965	10087	-41.61	10.25	12	0.01	-638.00	2591.00	36000	20230801	-26.25	17220	20230404	54.18	30000	-11.50	20240312	18540	43.20	20240201	36000	-26.25	20230801	18000	47.50	20231204	1.09	N	039200	500	189 억	3068821	N	N	4937	N	N
122	20240408	160407	57	100.00	KSQ150	제약	N	N	N	N	N	26500	-1750	5	-6.19	17546883750	664789	292.76	28350	28350	25100	36700	19800	28250	26393.93	8.03	-63649	29283	28766	28033	27516	26783	29025	27775	190	8450	500	20340	50	1	37993965	10068	-41.54	10.23	12	1.75	-638.00	2591.00	36000	20230801	-26.39	17000	20230403	55.88	30000	-11.67	20240312	18540	42.93	20240201	36000	-26.39	20230801	18000	47.22	20231204	1.09	N	039200	500	189 억	3050600	N	N	4937	N	N
123	20240408	150412	57	100.00	KSQ150	제약	N	N	N	N	N	26700	-1550	5	-5.49	17152341800	649962	286.23	28350	28350	25100	36700	19800	28250	26389.06	8.03	-64966	29283	28766	28033	27516	26783	29025	27775	190	8450	500	20340	50	1	37993965	10144	-41.85	10.30	12	1.71	-638.00	2591.00	36000	20230801	-25.83	17000	20230403	57.06	30000	-11.00	20240312	18540	44.01	20240201	36000	-25.83	20230801	18000	48.33	20231204	1.09	N	039200	500	189 억	3050600	N	N	2957	N	N
124	20240408	140414	57	100.00	KSQ150	제약	N	N	N	N	N	26650	-1600	5	-5.66	16105966500	610866	269.01	28350	28350	25100	36700	19800	28250	26365.03	8.03	-60329	29283	28766	28033	27516	26783	29025	27775	190	8450	500	20340	50	1	37993965	10125	-41.77	10.29	12	1.61	-638.00	2591.00	36000	20230801	-25.97	17000	20230403	56.76	30000	-11.17	20240312	18540	43.74	20240201	36000	-25.97	20230801	18000	48.06	20231204	1.09	N	039200	500	189 억	3050600	N	N	2957	N	N
125	20240408	130411	57	100.00	KSQ150	제약	N	N	N	N	N	26500	-1750	5	-6.19	14984100900	568810	250.49	28350	28350	25100	36700	19800	28250	26342.07	8.03	-59074	29283	28766	28033	27516	26783	29025	27775	190	8450	500	20340	50	1	37993965	10068	-41.54	10.23	12	1.50	-638.00	2591.00	36000	20230801	-26.39	17000	20230403	55.88	30000	-11.67	20240312	18540	42.93	20240201	36000	-26.39	20230801	18000	47.22	20231204	1.09	N	039200	500	189 억	3050600	N	N	2957	N	N
126	20240408	120412	57	100.00	KSQ150	제약	N	N	N	N	N	26250	-2000	5	-7.08	14062152050	533945	235.14	28350	28350	25100	36700	19800	28250	26335.45	8.03	-59003	29283	28766	28033	27516	26783	29025	27775	190	8450	500	20340	50	1	37993965	9973	-41.14	10.13	12	1.41	-638.00	2591.00	36000	20230801	-27.08	17000	20230403	54.41	30000	-12.50	20240312	18540	41.59	20240201	36000	-27.08	20230801	18000	45.83	20231204	1.09	N	039200	500	189 억	3050600	N	N	2957	N	N
127	20240408	110413	57	100.00	KSQ150	제약	N	N	N	N	N	26300	-1950	5	-6.90	12935451350	491077	216.26	28350	28350	25100	36700	19800	28250	26340.03	8.03	-53134	29283	28766	28033	27516	26783	29025	27775	190	8450	500	20340	50	1	37993965	9992	-41.22	10.15	12	1.29	-638.00	2591.00	36000	20230801	-26.94	17000	20230403	54.71	30000	-12.33	20240312	18540	41.86	20240201	36000	-26.94	20230801	18000	46.11	20231204	1.09	N	039200	500	189 억	3050600	N	N	2957	N	N
128	20240408	100409	57	100.00	KSQ150	제약	N	N	N	N	N	25800	-2450	5	-8.67	7504100800	280232	123.41	28350	28350	25550	36700	19800	28250	26776.88	8.03	-45137	29283	28766	28033	27516	26783	29025	27775	190	8450	500	20340	50	1	37993965	9802	-40.44	9.96	12	0.74	-638.00	2591.00	36000	20230801	-28.33	17000	20230403	51.76	30000	-14.00	20240312	18540	39.16	20240201	36000	-28.33	20230801	18000	43.33	20231204	1.09	N	039200	500	189 억	3050600	N	N	2957	N	N
129	20240408	090413	57	100.00	KSQ150	제약	N	N	N	N	N	27750	-500	5	-1.77	421674650	15126	6.66	28350	28350	27600	36700	19800	28250	27871.31	8.03	-4475	29283	28766	28033	27516	26783	29025	27775	190	8450	500	20340	50	1	37993965	10543	-43.50	10.71	12	0.04	-638.00	2591.00	36000	20230801	-22.92	17000	20230403	63.24	30000	-7.50	20240312	18540	49.68	20240201	36000	-22.92	20230801	18000	54.17	20231204	1.09	N	039200	500	189 억	3050600	N	N	2957	N	N
130	20240405	160413	57	100.00	KSQ150	제약	N	N	N	N	N	28250	-100	5	-0.35	6269796750	224420	59.88	27500	28550	27300	36850	19850	28350	27937.00	8.08	-25059	29916	29132	28216	27432	26516	29525	27825	190	8500	500	20410	50	1	37993965	10733	-44.28	10.90	12	0.59	-638.00	2591.00	36000	20230801	-21.53	17000	20230403	66.18	30000	-5.83	20240312	18540	52.37	20240201	36000	-21.53	20230801	17960	57.29	20230405	1.16	N	039200	500	189 억	3068199	N	N	2957	N	N
131	20240405	150410	57	100.00	KSQ150	제약	N	N	N	N	N	28000	-350	5	-1.23	5775390900	206858	55.20	27500	28550	27300	36850	19850	28350	27919.59	8.08	-21622	29916	29132	28216	27432	26516	29525	27825	190	8500	500	20410	50	1	37993965	10638	-43.89	10.81	12	0.54	-638.00	2591.00	36000	20230801	-22.22	17000	20230403	64.71	30000	-6.67	20240312	18540	51.02	20240201	36000	-22.22	20230801	17960	55.90	20230405	1.16	N	039200	500	189 억	3068199	N	N	686	N	N
132	20240405	140408	57	100.00	KSQ150	제약	N	N	N	N	N	27700	-650	5	-2.29	5017223400	179622	47.93	27500	28550	27300	36850	19850	28350	27932.12	8.08	-16607	29916	29132	28216	27432	26516	29525	27825	190	8500	500	20410	50	1	37993965	10524	-43.42	10.69	12	0.47	-638.00	2591.00	36000	20230801	-23.06	17000	20230403	62.94	30000	-7.67	20240312	18540	49.41	20240201	36000	-23.06	20230801	17960	54.23	20230405	1.16	N	039200	500	189 억	3068199	N	N	686	N	N
133	20240405	130408	57	100.00	KSQ150	제약	N	N	N	N	N	27800	-550	5	-1.94	4510900150	161369	43.06	27500	28550	27300	36850	19850	28350	27953.94	8.08	-13608	29916	29132	28216	27432	26516	29525	27825	190	8500	500	20410	50	1	37993965	10562	-43.57	10.73	12	0.42	-638.00	2591.00	36000	20230801	-22.78	17000	20230403	63.53	30000	-7.33	20240312	18540	49.95	20240201	36000	-22.78	20230801	17960	54.79	20230405	1.16	N	039200	500	189 억	3068199	N	N	686	N	N
134	20240405	120409	57	100.00	KSQ150	제약	N	N	N	N	N	28000	-350	5	-1.23	3913913150	139877	37.32	27500	28550	27300	36850	19850	28350	27981.11	8.08	-3672	29916	29132	28216	27432	26516	29525	27825	190	8500	500	20410	50	1	37993965	10638	-43.89	10.81	12	0.37	-638.00	2591.00	36000	20230801	-22.22	17000	20230403	64.71	30000	-6.67	20240312	18540	51.02	20240201	36000	-22.22	20230801	17960	55.90	20230405	1.16	N	039200	500	189 억	3068199	N	N	686	N	N
135	20240405	110411	57	100.00	KSQ150	제약	N	N	N	N	N	27800	-550	5	-1.94	3544367450	126653	33.80	27500	28550	27300	36850	19850	28350	27984.87	8.08	-6885	29916	29132	28216	27432	26516	29525	27825	190	8500	500	20410	50	1	37993965	10562	-43.57	10.73	12	0.33	-638.00	2591.00	36000	20230801	-22.78	17000	20230403	63.53	30000	-7.33	20240312	18540	49.95	20240201	36000	-22.78	20230801	17960	54.79	20230405	1.16	N	039200	500	189 억	3068199	N	N	686	N	N
136	20240405	100341	57	100.00	KSQ150	제약	N	N	N	N	N	28350	0	3	0.00	2114365400	75489	20.14	27500	28550	27300	36850	19850	28350	28008.92	8.08	-346	29916	29132	28216	27432	26516	29525	27825	190	8500	500	20410	50	1	37993965	10771	-44.44	10.94	12	0.20	-638.00	2591.00	36000	20230801	-21.25	17000	20230403	66.76	30000	-5.50	20240312	18540	52.91	20240201	36000	-21.25	20230801	17960	57.85	20230405	1.16	N	039200	500	189 억	3068199	N	N	686	N	N
137	20240405	090407	57	100.00	KSQ150	제약	N	N	N	N	N	28050	-300	5	-1.06	657987650	23816	6.35	27500	28050	27300	36850	19850	28350	27627.97	8.08	3840	29916	29132	28216	27432	26516	29525	27825	190	8500	500	20410	50	1	37993965	10657	-43.97	10.83	12	0.06	-638.00	2591.00	36000	20230801	-22.08	17000	20230403	65.00	30000	-6.50	20240312	18540	51.29	20240201	36000	-22.08	20230801	17960	56.18	20230405	1.16	N	039200	500	189 억	3068199	N	N	686	N	N
138	20240404	160406	57	100.00	KSQ150	제약	N	N	N	N	N	28350	950	2	3.47	10513279800	371395	93.17	27950	29000	27300	35600	19200	27400	28307.62	7.89	54622	28566	27982	27416	26832	26266	28275	27125	190	8200	500	19720	50	1	37993965	10771	-44.44	10.94	12	0.98	-638.00	2591.00	36000	20230801	-21.25	17000	20230403	66.76	30000	-5.50	20240312	18540	52.91	20240201	36000	-21.25	20230801	17220	64.63	20230404	1.16	N	039200	500	189 억	2998163	N	N	686	N	N
139	20240404	150405	57	100.00	KSQ150	제약	N	N	N	N	N	28500	1100	2	4.01	10074182550	355919	89.28	27950	29000	27300	35600	19200	27400	28304.83	7.89	50080	28566	27982	27416	26832	26266	28275	27125	190	8200	500	19720	50	1	37993965	10828	-44.67	11.00	12	0.94	-638.00	2591.00	36000	20230801	-20.83	17000	20230403	67.65	30000	-5.00	20240312	18540	53.72	20240201	36000	-20.83	20230801	17220	65.51	20230404	1.16	N	039200	500	189 억	2998163	N	N	2741	N	N
140	20240404	140406	57	100.00	KSQ150	제약	N	N	N	N	N	28950	1550	2	5.66	8231743650	291455	73.11	27950	29000	27300	35600	19200	27400	28243.76	7.89	59262	28566	27982	27416	26832	26266	28275	27125	190	8200	500	19720	50	1	37993965	10999	-45.38	11.17	12	0.77	-638.00	2591.00	36000	20230801	-19.58	17000	20230403	70.29	30000	-3.50	20240312	18540	56.15	20240201	36000	-19.58	20230801	17220	68.12	20230404	1.16	N	039200	500	189 억	2998163	N	N	2741	N	N
141	20240404	130402	57	100.00	KSQ150	제약	N	N	N	N	N	28400	1000	2	3.65	6320874900	224748	56.38	27950	28500	27300	35600	19200	27400	28124.44	7.89	33305	28566	27982	27416	26832	26266	28275	27125	190	8200	500	19720	50	1	37993965	10790	-44.51	10.96	12	0.59	-638.00	2591.00	36000	20230801	-21.11	17000	20230403	67.06	30000	-5.33	20240312	18540	53.18	20240201	36000	-21.11	20230801	17220	64.92	20230404	1.16	N	039200	500	189 억	2998163	N	N	2741	N	N
142	20240404	120404	57	100.00	KSQ150	제약	N	N	N	N	N	28350	950	2	3.47	5413276050	192618	48.32	27950	28500	27300	35600	19200	27400	28103.87	7.89	35582	28566	27982	27416	26832	26266	28275	27125	190	8200	500	19720	50	1	37993965	10771	-44.44	10.94	12	0.51	-638.00	2591.00	36000	20230801	-21.25	17000	20230403	66.76	30000	-5.50	20240312	18540	52.91	20240201	36000	-21.25	20230801	17220	64.63	20230404	1.16	N	039200	500	189 억	2998163	N	N	2741	N	N
143	20240404	110404	57	100.00	KSQ150	제약	N	N	N	N	N	28350	950	2	3.47	4413078450	157410	39.49	27950	28500	27300	35600	19200	27400	28035.77	7.89	30720	28566	27982	27416	26832	26266	28275	27125	190	8200	500	19720	50	1	37993965	10771	-44.44	10.94	12	0.41	-638.00	2591.00	36000	20230801	-21.25	17000	20230403	66.76	30000	-5.50	20240312	18540	52.91	20240201	36000	-21.25	20230801	17220	64.63	20230404	1.16	N	039200	500	189 억	2998163	N	N	2741	N	N
144	20240404	100404	57	100.00	KSQ150	제약	N	N	N	N	N	28000	600	2	2.19	2650661400	94978	23.83	27950	28250	27300	35600	19200	27400	27908.43	7.89	9756	28566	27982	27416	26832	26266	28275	27125	190	8200	500	19720	50	1	37993965	10638	-43.89	10.81	12	0.25	-638.00	2591.00	36000	20230801	-22.22	17000	20230403	64.71	30000	-6.67	20240312	18540	51.02	20240201	36000	-22.22	20230801	17220	62.60	20230404	1.16	N	039200	500	189 억	2998163	N	N	2741	N	N
145	20240404	090404	57	100.00	KSQ150	제약	N	N	N	N	N	27450	50	2	0.18	482311600	17512	4.39	27950	27950	27300	35600	19200	27400	27542.18	7.89	-5003	28566	27982	27416	26832	26266	28275	27125	190	8200	500	19720	50	1	37993965	10429	-43.03	10.59	12	0.05	-638.00	2591.00	36000	20230801	-23.75	17000	20230403	61.47	30000	-8.50	20240312	18540	48.06	20240201	36000	-23.75	20230801	17220	59.41	20230404	1.16	N	039200	500	189 억	2998163	N	N	2741	N	N
146	20240403	160405	57	100.00	KSQ150	제약	N	N	N	N	N	27400	-650	5	-2.32	10848937200	396810	77.84	27350	28000	26850	36450	19650	28050	27340.37	7.84	16314	30016	29032	28316	27332	26616	28675	26975	190	8400	500	20190	50	1	37993965	10410	-42.95	10.58	12	1.04	-638.00	2591.00	36000	20230801	-23.89	17000	20230403	61.18	30000	-8.67	20240312	18540	47.79	20240201	36000	-23.89	20230801	17000	61.18	20230403	1.20	N	039200	500	189 억	2977498	N	N	2741	N	N
147	20240403	150402	57	100.00	KSQ150	제약	N	N	N	N	N	27450	-600	5	-2.14	10459439350	382620	75.06	27350	28000	26850	36450	19650	28050	27336.36	7.84	16473	30016	29032	28316	27332	26616	28675	26975	190	8400	500	20190	50	1	37993965	10429	-43.03	10.59	12	1.01	-638.00	2591.00	36000	20230801	-23.75	17000	20230403	61.47	30000	-8.50	20240312	18540	48.06	20240201	36000	-23.75	20230801	17000	61.47	20230403	1.20	N	039200	500	189 억	2977498	N	N	2005	N	N
148	20240403	140401	57	100.00	KSQ150	제약	N	N	N	N	N	27650	-400	5	-1.43	9288639900	340008	66.70	27350	28000	26850	36450	19650	28050	27318.88	7.84	13980	30016	29032	28316	27332	26616	28675	26975	190	8400	500	20190	50	1	37993965	10505	-43.34	10.67	12	0.89	-638.00	2591.00	36000	20230801	-23.19	17000	20230403	62.65	30000	-7.83	20240312	18540	49.14	20240201	36000	-23.19	20230801	17000	62.65	20230403	1.20	N	039200	500	189 억	2977498	N	N	2005	N	N
149	20240403	130401	57	100.00	KSQ150	제약	N	N	N	N	N	27700	-350	5	-1.25	8346809100	306108	60.05	27350	27850	26850	36450	19650	28050	27267.53	7.84	18022	30016	29032	28316	27332	26616	28675	26975	190	8400	500	20190	50	1	37993965	10524	-43.42	10.69	12	0.81	-638.00	2591.00	36000	20230801	-23.06	17000	20230403	62.94	30000	-7.67	20240312	18540	49.41	20240201	36000	-23.06	20230801	17000	62.94	20230403	1.20	N	039200	500	189 억	2977498	N	N	2005	N	N
150	20240403	120402	57	100.00	KSQ150	제약	N	N	N	N	N	27550	-500	5	-1.78	7449789150	273618	53.67	27350	27850	26850	36450	19650	28050	27226.97	7.84	5030	30016	29032	28316	27332	26616	28675	26975	190	8400	500	20190	50	1	37993965	10467	-43.18	10.63	12	0.72	-638.00	2591.00	36000	20230801	-23.47	17000	20230403	62.06	30000	-8.17	20240312	18540	48.60	20240201	36000	-23.47	20230801	17000	62.06	20230403	1.20	N	039200	500	189 억	2977498	N	N	2005	N	N
151	20240403	110402	57	100.00	KSQ150	제약	N	N	N	N	N	26950	-1100	5	-3.92	6403847400	235126	46.12	27350	27850	26850	36450	19650	28050	27235.81	7.84	-15043	30016	29032	28316	27332	26616	28675	26975	190	8400	500	20190	50	1	37993965	10239	-42.24	10.40	12	0.62	-638.00	2591.00	36000	20230801	-25.14	17000	20230403	58.53	30000	-10.17	20240312	18540	45.36	20240201	36000	-25.14	20230801	17000	58.53	20230403	1.20	N	039200	500	189 억	2977498	N	N	2005	N	N
152	20240403	100402	57	100.00	KSQ150	제약	N	N	N	N	N	27600	-450	5	-1.60	4803142250	176223	34.57	27350	27850	26850	36450	19650	28050	27256.04	7.84	-26843	30016	29032	28316	27332	26616	28675	26975	190	8400	500	20190	50	1	37993965	10486	-43.26	10.65	12	0.46	-638.00	2591.00	36000	20230801	-23.33	17000	20230403	62.35	30000	-8.00	20240312	18540	48.87	20240201	36000	-23.33	20230801	17000	62.35	20230403	1.20	N	039200	500	189 억	2977498	N	N	2005	N	N
153	20240403	090403	57	100.00	KSQ150	제약	N	N	N	N	N	27500	-550	5	-1.96	516906600	18914	3.71	27350	27550	27100	36450	19650	28050	27329.27	7.84	1778	30016	29032	28316	27332	26616	28675	26975	190	8400	500	20190	50	1	37993965	10448	-43.10	10.61	12	0.05	-638.00	2591.00	36000	20230801	-23.61	17000	20230403	61.76	30000	-8.33	20240312	18540	48.33	20240201	36000	-23.61	20230801	17000	61.76	20230403	1.20	N	039200	500	189 억	2977498	N	N	2005	N	N
154	20240402	160353	57	100.00	KSQ150	제약	N	N	N	N	N	28050	-1000	5	-3.44	14251268050	507820	72.40	29250	29300	27600	37750	20350	29050	28063.24	8.19	-153038	31016	30032	28816	27832	26616	30525	28325	190	8700	500	20910	50	1	37993965	10657	-43.97	10.83	12	1.34	-638.00	2591.00	36000	20230801	-22.08	17000	20230403	65.00	30000	-6.50	20240312	18540	51.29	20240201	36000	-22.08	20230801	17000	65.00	20230403	1.23	N	039200	500	189 억	3110185	N	N	2005	N	N
155	20240402	150401	57	100.00	KSQ150	제약	N	N	N	N	N	28050	-1000	5	-3.44	13566815600	483455	68.92	29250	29300	27600	37750	20350	29050	28061.80	8.19	-151451	31016	30032	28816	27832	26616	30525	28325	190	8700	500	20910	50	1	37993965	10657	-43.97	10.83	12	1.27	-638.00	2591.00	36000	20230801	-22.08	17000	20230403	65.00	30000	-6.50	20240312	18540	51.29	20240201	36000	-22.08	20230801	17000	65.00	20230403	1.23	N	039200	500	189 억	3110185	N	N	301	N	N
156	20240402	140402	57	100.00	KSQ150	제약	N	N	N	N	N	27950	-1100	5	-3.79	12358216500	440225	62.76	29250	29300	27600	37750	20350	29050	28072.06	8.19	-155089	31016	30032	28816	27832	26616	30525	28325	190	8700	500	20910	50	1	37993965	10619	-43.81	10.79	12	1.16	-638.00	2591.00	36000	20230801	-22.36	17000	20230403	64.41	30000	-6.83	20240312	18540	50.76	20240201	36000	-22.36	20230801	17000	64.41	20230403	1.23	N	039200	500	189 억	3110185	N	N	301	N	N
157	20240402	130356	57	100.00	KSQ150	제약	N	N	N	N	N	27900	-1150	5	-3.96	11223648250	399763	56.99	29250	29300	27600	37750	20350	29050	28075.27	8.19	-158728	31016	30032	28816	27832	26616	30525	28325	190	8700	500	20910	50	1	37993965	10600	-43.73	10.77	12	1.05	-638.00	2591.00	36000	20230801	-22.50	17000	20230403	64.12	30000	-7.00	20240312	18540	50.49	20240201	36000	-22.50	20230801	17000	64.12	20230403	1.23	N	039200	500	189 억	3110185	N	N	301	N	N
158	20240402	120356	57	100.00	KSQ150	제약	N	N	N	N	N	28000	-1050	5	-3.61	10115578450	360014	51.32	29250	29300	27600	37750	20350	29050	28097.21	8.19	-159091	31016	30032	28816	27832	26616	30525	28325	190	8700	500	20910	50	1	37993965	10638	-43.89	10.81	12	0.95	-638.00	2591.00	36000	20230801	-22.22	17000	20230403	64.71	30000	-6.67	20240312	18540	51.02	20240201	36000	-22.22	20230801	17000	64.71	20230403	1.23	N	039200	500	189 억	3110185	N	N	301	N	N
159	20240402	110357	57	100.00	KSQ150	제약	N	N	N	N	N	27750	-1300	5	-4.48	9352496850	332665	47.43	29250	29300	27600	37750	20350	29050	28113.30	8.19	-153217	31016	30032	28816	27832	26616	30525	28325	190	8700	500	20910	50	1	37993965	10543	-43.50	10.71	12	0.88	-638.00	2591.00	36000	20230801	-22.92	17000	20230403	63.24	30000	-7.50	20240312	18540	49.68	20240201	36000	-22.92	20230801	17000	63.24	20230403	1.23	N	039200	500	189 억	3110185	N	N	301	N	N
160	20240402	100357	57	100.00	KSQ150	제약	N	N	N	N	N	28150	-900	5	-3.10	6690792250	236907	33.77	29250	29300	27650	37750	20350	29050	28241.59	8.19	-103883	31016	30032	28816	27832	26616	30525	28325	190	8700	500	20910	50	1	37993965	10695	-44.12	10.86	12	0.62	-638.00	2591.00	36000	20230801	-21.81	17000	20230403	65.59	30000	-6.17	20240312	18540	51.83	20240201	36000	-21.81	20230801	17000	65.59	20230403	1.23	N	039200	500	189 억	3110185	N	N	301	N	N
161	20240402	090356	57	100.00	KSQ150	제약	N	N	N	N	N	28800	-250	5	-0.86	1240972150	42778	6.10	29250	29300	28650	37750	20350	29050	29009.40	8.19	-28004	31016	30032	28816	27832	26616	30525	28325	190	8700	500	20910	50	1	37993965	10942	-45.14	11.12	12	0.11	-638.00	2591.00	36000	20230801	-20.00	17000	20230403	69.41	30000	-4.00	20240312	18540	55.34	20240201	36000	-20.00	20230801	17000	69.41	20230403	1.23	N	039200	500	189 억	3110185	N	N	301	N	N
162	20240401	160355	57	100.00	KSQ150	제약	N	N	N	N	N	29050	1450	2	5.25	20299501300	697922	296.91	27850	29800	27600	35850	19350	27600	29085.63	7.61	143087	28733	28166	27783	27216	26833	27975	27025	190	8250	500	19870	50	1	37993965	11037	-45.53	11.21	12	1.84	-638.00	2591.00	36000	20230801	-19.31	17000	20230403	70.88	30000	-3.17	20240312	18540	56.69	20240201	36000	-19.31	20230801	17000	70.88	20230403	1.25	N	039200	500	189 억	2890620	N	N	301	N	N
163	20240401	150356	57	100.00	KSQ150	제약	N	N	N	N	N	29000	1400	2	5.07	19502012950	670396	285.20	27850	29800	27600	35850	19350	27600	29090.29	7.61	142890	28733	28166	27783	27216	26833	27975	27025	190	8250	500	19870	50	1	37993965	11018	-45.45	11.19	12	1.76	-638.00	2591.00	36000	20230801	-19.44	17000	20230403	70.59	30000	-3.33	20240312	18540	56.42	20240201	36000	-19.44	20230801	17000	70.59	20230403	1.25	N	039200	500	189 억	2890620	N	N	603	N	N
164	20240401	140354	57	100.00	KSQ150	제약	N	N	N	N	N	29250	1650	2	5.98	17874587600	614270	261.32	27850	29800	27600	35850	19350	27600	29098.91	7.61	145870	28733	28166	27783	27216	26833	27975	27025	190	8250	500	19870	50	1	37993965	11113	-45.85	11.29	12	1.62	-638.00	2591.00	36000	20230801	-18.75	17000	20230403	72.06	30000	-2.50	20240312	18540	57.77	20240201	36000	-18.75	20230801	17000	72.06	20230403	1.25	N	039200	500	189 억	2890620	N	N	603	N	N
165	20240401	130355	57	100.00	KSQ150	제약	N	N	N	N	N	29550	1950	2	7.07	15654667650	538950	229.28	27850	29800	27600	35850	19350	27600	29046.60	7.61	142814	28733	28166	27783	27216	26833	27975	27025	190	8250	500	19870	50	1	37993965	11227	-46.32	11.40	12	1.42	-638.00	2591.00	36000	20230801	-17.92	17000	20230403	73.82	30000	-1.50	20240312	18540	59.39	20240201	36000	-17.92	20230801	17000	73.82	20230403	1.25	N	039200	500	189 억	2890620	N	N	603	N	N
166	20240401	120357	57	100.00	KSQ150	제약	N	N	N	N	N	29300	1700	2	6.16	13283533750	458136	194.90	27850	29800	27600	35850	19350	27600	28994.74	7.61	124419	28733	28166	27783	27216	26833	27975	27025	190	8250	500	19870	50	1	37993965	11132	-45.92	11.31	12	1.21	-638.00	2591.00	36000	20230801	-18.61	17000	20230403	72.35	30000	-2.33	20240312	18540	58.04	20240201	36000	-18.61	20230801	17000	72.35	20230403	1.25	N	039200	500	189 억	2890620	N	N	603	N	N
167	20240401	110355	57	100.00	KSQ150	제약	N	N	N	N	N	29250	1650	2	5.98	11331305950	391445	166.53	27850	29800	27600	35850	19350	27600	28947.38	7.61	106506	28733	28166	27783	27216	26833	27975	27025	190	8250	500	19870	50	1	37993965	11113	-45.85	11.29	12	1.03	-638.00	2591.00	36000	20230801	-18.75	17000	20230403	72.06	30000	-2.50	20240312	18540	57.77	20240201	36000	-18.75	20230801	17000	72.06	20230403	1.25	N	039200	500	189 억	2890620	N	N	603	N	N
168	20240401	100354	57	100.00	KSQ150	제약	N	N	N	N	N	28700	1100	2	3.99	4171976600	147357	62.69	27850	28850	27600	35850	19350	27600	28312.04	7.61	37998	28733	28166	27783	27216	26833	27975	27025	190	8250	500	19870	50	1	37993965	10904	-44.98	11.08	12	0.39	-638.00	2591.00	36000	20230801	-20.28	17000	20230403	68.82	30000	-4.33	20240312	18540	54.80	20240201	36000	-20.28	20230801	17000	68.82	20230403	1.25	N	039200	500	189 억	2890620	N	N	603	N	N
169	20240401	090354	57	100.00	KSQ150	제약	N	N	N	N	N	27900	300	2	1.09	269270200	9617	4.09	27850	28200	27800	35850	19350	27600	27999.40	7.61	2634	28733	28166	27783	27216	26833	27975	27025	190	8250	500	19870	50	1	37993965	10600	-43.73	10.77	12	0.03	-638.00	2591.00	36000	20230801	-22.50	17000	20230403	64.12	30000	-7.00	20240312	18540	50.49	20240201	36000	-22.50	20230801	17000	64.12	20230403	1.25	N	039200	500	189 억	2890620	N	N	603	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History