KissMeData/085660/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160714	57	100.00	KSQ150	제약	N	N	N	N	N	17110	-210	5	-1.21	2553652250	148108	87.43	17340	17430	17100	22500	12130	17320	17242.74	8.28	-24453	17686	17502	17226	17042	16766	17595	17135	282	5180	500	12960	10	1	56314443	9635	-114.07	3.38	12	0.26	-150.00	5060.00	23100	20230912	-25.93	11790	20230726	45.12	21000	-18.52	20240327	16120	6.14	20240418	23100	-25.93	20230912	11790	45.12	20230726	2.70	N	085660	500	281 억	4661631	N	N	897	N	N
3	20240430	150725	57	100.00	KSQ150	제약	N	N	N	N	N	17150	-170	5	-0.98	2254067630	130601	77.10	17340	17430	17110	22500	12130	17320	17259.19	8.28	-24024	17686	17502	17226	17042	16766	17595	17135	282	5180	500	12960	10	1	56314443	9658	-114.33	3.39	12	0.23	-150.00	5060.00	23100	20230912	-25.76	11790	20230726	45.46	21000	-18.33	20240327	16120	6.39	20240418	23100	-25.76	20230912	11790	45.46	20230726	2.70	N	085660	500	281 억	4661631	N	N	766	N	N
4	20240430	140725	57	100.00	KSQ150	제약	N	N	N	N	N	17180	-140	5	-0.81	1881533830	108880	64.28	17340	17430	17180	22500	12130	17320	17280.80	8.28	-18053	17686	17502	17226	17042	16766	17595	17135	282	5180	500	12960	10	1	56314443	9675	-114.53	3.40	12	0.19	-150.00	5060.00	23100	20230912	-25.63	11790	20230726	45.72	21000	-18.19	20240327	16120	6.58	20240418	23100	-25.63	20230912	11790	45.72	20230726	2.70	N	085660	500	281 억	4661631	N	N	766	N	N
5	20240430	130723	57	100.00	KSQ150	제약	N	N	N	N	N	17250	-70	5	-0.40	1624870100	93968	55.47	17340	17430	17180	22500	12130	17320	17291.74	8.28	-11480	17686	17502	17226	17042	16766	17595	17135	282	5180	500	12960	10	1	56314443	9714	-115.00	3.41	12	0.17	-150.00	5060.00	23100	20230912	-25.32	11790	20230726	46.31	21000	-17.86	20240327	16120	7.01	20240418	23100	-25.32	20230912	11790	46.31	20230726	2.70	N	085660	500	281 억	4661631	N	N	766	N	N
6	20240430	120724	57	100.00	KSQ150	제약	N	N	N	N	N	17250	-70	5	-0.40	1396400320	80723	47.65	17340	17430	17180	22500	12130	17320	17298.67	8.28	-11608	17686	17502	17226	17042	16766	17595	17135	282	5180	500	12960	10	1	56314443	9714	-115.00	3.41	12	0.14	-150.00	5060.00	23100	20230912	-25.32	11790	20230726	46.31	21000	-17.86	20240327	16120	7.01	20240418	23100	-25.32	20230912	11790	46.31	20230726	2.70	N	085660	500	281 억	4661631	N	N	766	N	N
7	20240430	110721	57	100.00	KSQ150	제약	N	N	N	N	N	17290	-30	5	-0.17	1215103260	70225	41.46	17340	17430	17180	22500	12130	17320	17303.00	8.28	-11452	17686	17502	17226	17042	16766	17595	17135	282	5180	500	12960	10	1	56314443	9737	-115.27	3.42	12	0.12	-150.00	5060.00	23100	20230912	-25.15	11790	20230726	46.65	21000	-17.67	20240327	16120	7.26	20240418	23100	-25.15	20230912	11790	46.65	20230726	2.70	N	085660	500	281 억	4661631	N	N	766	N	N
8	20240430	100722	57	100.00	KSQ150	제약	N	N	N	N	N	17240	-80	5	-0.46	909444200	52473	30.98	17340	17430	17220	22500	12130	17320	17331.66	8.28	-8200	17686	17502	17226	17042	16766	17595	17135	282	5180	500	12960	10	1	56314443	9709	-114.93	3.41	12	0.09	-150.00	5060.00	23100	20230912	-25.37	11790	20230726	46.23	21000	-17.90	20240327	16120	6.95	20240418	23100	-25.37	20230912	11790	46.23	20230726	2.70	N	085660	500	281 억	4661631	N	N	766	N	N
9	20240430	090732	57	100.00	KSQ150	제약	N	N	N	N	N	17310	-10	5	-0.06	183357770	10603	6.26	17340	17340	17220	22500	12130	17320	17293.00	8.28	-610	17686	17502	17226	17042	16766	17595	17135	282	5180	500	12960	10	1	56314443	9748	-115.40	3.42	12	0.02	-150.00	5060.00	23100	20230912	-25.06	11790	20230726	46.82	21000	-17.57	20240327	16120	7.38	20240418	23100	-25.06	20230912	11790	46.82	20230726	2.70	N	085660	500	281 억	4661631	N	N	766	N	N
10	20240429	160712	57	100.00	KSQ150	제약	N	N	N	N	N	17320	420	2	2.49	2904519550	168287	108.79	17000	17410	16950	21950	11830	16900	17259.03	8.20	48391	17340	17120	16950	16730	16560	17035	16645	282	5050	500	12840	10	1	56314443	9754	-115.47	3.42	12	0.30	-150.00	5060.00	23100	20230912	-25.02	11790	20230726	46.90	21000	-17.52	20240327	16120	7.44	20240418	23100	-25.02	20230912	11790	46.90	20230726	2.70	N	085660	500	281 억	4619633	N	N	766	N	N
11	20240429	150722	57	100.00	KSQ150	제약	N	N	N	N	N	17230	330	2	1.95	2611332160	151339	97.84	17000	17410	16950	21950	11830	16900	17254.93	8.20	41568	17340	17120	16950	16730	16560	17035	16645	282	5050	500	12840	10	1	56314443	9703	-114.87	3.41	12	0.27	-150.00	5060.00	23100	20230912	-25.41	11790	20230726	46.14	21000	-17.95	20240327	16120	6.89	20240418	23100	-25.41	20230912	11790	46.14	20230726	2.70	N	085660	500	281 억	4619633	N	N	460	N	N
12	20240429	140653	57	100.00	KSQ150	제약	N	N	N	N	N	17250	350	2	2.07	2371548510	137439	88.85	17000	17410	16950	21950	11830	16900	17255.36	8.20	36285	17340	17120	16950	16730	16560	17035	16645	282	5050	500	12840	10	1	56314443	9714	-115.00	3.41	12	0.24	-150.00	5060.00	23100	20230912	-25.32	11790	20230726	46.31	21000	-17.86	20240327	16120	7.01	20240418	23100	-25.32	20230912	11790	46.31	20230726	2.70	N	085660	500	281 억	4619633	N	N	460	N	N
13	20240429	130721	57	100.00	KSQ150	제약	N	N	N	N	N	17180	280	2	1.66	2096925200	121497	78.55	17000	17410	16950	21950	11830	16900	17259.16	8.20	30891	17340	17120	16950	16730	16560	17035	16645	282	5050	500	12840	10	1	56314443	9675	-114.53	3.40	12	0.22	-150.00	5060.00	23100	20230912	-25.63	11790	20230726	45.72	21000	-18.19	20240327	16120	6.58	20240418	23100	-25.63	20230912	11790	45.72	20230726	2.70	N	085660	500	281 억	4619633	N	N	460	N	N
14	20240429	120722	57	100.00	KSQ150	제약	N	N	N	N	N	17250	350	2	2.07	1956034150	113310	73.25	17000	17410	16950	21950	11830	16900	17262.78	8.20	27904	17340	17120	16950	16730	16560	17035	16645	282	5050	500	12840	10	1	56314443	9714	-115.00	3.41	12	0.20	-150.00	5060.00	23100	20230912	-25.32	11790	20230726	46.31	21000	-17.86	20240327	16120	7.01	20240418	23100	-25.32	20230912	11790	46.31	20230726	2.70	N	085660	500	281 억	4619633	N	N	460	N	N
15	20240429	110655	57	100.00	KSQ150	제약	N	N	N	N	N	17280	380	2	2.25	1665072250	96402	62.32	17000	17410	16950	21950	11830	16900	17272.30	8.20	25003	17340	17120	16950	16730	16560	17035	16645	282	5050	500	12840	10	1	56314443	9731	-115.20	3.42	12	0.17	-150.00	5060.00	23100	20230912	-25.19	11790	20230726	46.56	21000	-17.71	20240327	16120	7.20	20240418	23100	-25.19	20230912	11790	46.56	20230726	2.70	N	085660	500	281 억	4619633	N	N	460	N	N
16	20240429	100722	57	100.00	KSQ150	제약	N	N	N	N	N	17290	390	2	2.31	1355193950	78458	50.72	17000	17410	16950	21950	11830	16900	17273.01	8.20	23963	17340	17120	16950	16730	16560	17035	16645	282	5050	500	12840	10	1	56314443	9737	-115.27	3.42	12	0.14	-150.00	5060.00	23100	20230912	-25.15	11790	20230726	46.65	21000	-17.67	20240327	16120	7.26	20240418	23100	-25.15	20230912	11790	46.65	20230726	2.70	N	085660	500	281 억	4619633	N	N	460	N	N
17	20240429	090721	57	100.00	KSQ150	제약	N	N	N	N	N	17250	350	2	2.07	263743360	15405	9.96	17000	17280	16950	21950	11830	16900	17121.09	8.20	10743	17340	17120	16950	16730	16560	17035	16645	282	5050	500	12840	10	1	56314443	9714	-115.00	3.41	12	0.03	-150.00	5060.00	23100	20230912	-25.32	11790	20230726	46.31	21000	-17.86	20240327	16120	7.01	20240418	23100	-25.32	20230912	11790	46.31	20230726	2.70	N	085660	500	281 억	4619633	N	N	460	N	N
18	20240426	160718	57	100.00	KSQ150	제약	N	N	N	N	N	16900	-110	5	-0.65	2592109580	153027	139.78	17050	17170	16780	22100	11910	17010	16938.94	8.18	6107	17223	17116	17033	16926	16843	17075	16885	282	5090	500	12920	10	1	56314443	9517	-112.67	3.34	12	0.27	-150.00	5060.00	23100	20230912	-26.84	11790	20230726	43.34	21000	-19.52	20240327	16120	4.84	20240418	23100	-26.84	20230912	11790	43.34	20230726	2.71	N	085660	500	281 억	4608267	N	N	460	N	N
19	20240426	150719	57	100.00	KSQ150	제약	N	N	N	N	N	16920	-90	5	-0.53	2382155170	140600	128.43	17050	17170	16780	22100	11910	17010	16942.78	8.18	4253	17223	17116	17033	16926	16843	17075	16885	282	5090	500	12920	10	1	56314443	9528	-112.80	3.34	12	0.25	-150.00	5060.00	23100	20230912	-26.75	11790	20230726	43.51	21000	-19.43	20240327	16120	4.96	20240418	23100	-26.75	20230912	11790	43.51	20230726	2.71	N	085660	500	281 억	4608267	N	N	130	N	N
20	20240426	140716	57	100.00	KSQ150	제약	N	N	N	N	N	16870	-140	5	-0.82	2140889870	126320	115.38	17050	17170	16780	22100	11910	17010	16948.14	8.18	3990	17223	17116	17033	16926	16843	17075	16885	282	5090	500	12920	10	1	56314443	9500	-112.47	3.33	12	0.22	-150.00	5060.00	23100	20230912	-26.97	11790	20230726	43.09	21000	-19.67	20240327	16120	4.65	20240418	23100	-26.97	20230912	11790	43.09	20230726	2.71	N	085660	500	281 억	4608267	N	N	130	N	N
21	20240426	130718	57	100.00	KSQ150	제약	N	N	N	N	N	16860	-150	5	-0.88	1884523930	111106	101.49	17050	17170	16780	22100	11910	17010	16961.49	8.18	2369	17223	17116	17033	16926	16843	17075	16885	282	5090	500	12920	10	1	56314443	9495	-112.40	3.33	12	0.20	-150.00	5060.00	23100	20230912	-27.01	11790	20230726	43.00	21000	-19.71	20240327	16120	4.59	20240418	23100	-27.01	20230912	11790	43.00	20230726	2.71	N	085660	500	281 억	4608267	N	N	130	N	N
22	20240426	120717	57	100.00	KSQ150	제약	N	N	N	N	N	16850	-160	5	-0.94	1539046310	90561	82.72	17050	17170	16790	22100	11910	17010	16994.58	8.18	120	17223	17116	17033	16926	16843	17075	16885	282	5090	500	12920	10	1	56314443	9489	-112.33	3.33	12	0.16	-150.00	5060.00	23100	20230912	-27.06	11790	20230726	42.92	21000	-19.76	20240327	16120	4.53	20240418	23100	-27.06	20230912	11790	42.92	20230726	2.71	N	085660	500	281 억	4608267	N	N	130	N	N
23	20240426	110717	57	100.00	KSQ150	제약	N	N	N	N	N	16930	-80	5	-0.47	1073358400	62961	57.51	17050	17170	16910	22100	11910	17010	17047.99	8.18	550	17223	17116	17033	16926	16843	17075	16885	282	5090	500	12920	10	1	56314443	9534	-112.87	3.35	12	0.11	-150.00	5060.00	23100	20230912	-26.71	11790	20230726	43.60	21000	-19.38	20240327	16120	5.02	20240418	23100	-26.71	20230912	11790	43.60	20230726	2.71	N	085660	500	281 억	4608267	N	N	130	N	N
24	20240426	100715	57	100.00	KSQ150	제약	N	N	N	N	N	17060	50	2	0.29	520719970	30468	27.83	17050	17170	17040	22100	11910	17010	17090.74	8.18	11164	17223	17116	17033	16926	16843	17075	16885	282	5090	500	12920	10	1	56314443	9607	-113.73	3.37	12	0.05	-150.00	5060.00	23100	20230912	-26.15	11790	20230726	44.70	21000	-18.76	20240327	16120	5.83	20240418	23100	-26.15	20230912	11790	44.70	20230726	2.71	N	085660	500	281 억	4608267	N	N	130	N	N
25	20240426	090720	57	100.00	KSQ150	제약	N	N	N	N	N	17080	70	2	0.41	86283980	5054	4.62	17050	17140	17040	22100	11910	17010	17072.54	8.18	1897	17223	17116	17033	16926	16843	17075	16885	282	5090	500	12920	10	1	56314443	9619	-113.87	3.38	12	0.01	-150.00	5060.00	23100	20230912	-26.06	11790	20230726	44.87	21000	-18.67	20240327	16120	5.96	20240418	23100	-26.06	20230912	11790	44.87	20230726	2.71	N	085660	500	281 억	4608267	N	N	130	N	N
26	20240425	160712	57	100.00	KSQ150	제약	N	N	N	N	N	17010	-180	5	-1.05	1832796480	107593	87.24	17020	17140	16950	22300	12040	17190	17034.55	8.15	15971	17563	17376	17213	17026	16863	17295	16945	282	5110	500	12960	10	1	56314443	9579	-113.40	3.36	12	0.19	-150.00	5060.00	23100	20230912	-26.36	11790	20230726	44.27	21000	-19.00	20240327	16120	5.52	20240418	23100	-26.36	20230912	11790	44.27	20230726	2.73	N	085660	500	281 억	4590973	N	N	130	N	N
27	20240425	150717	57	100.00	KSQ150	제약	N	N	N	N	N	16990	-200	5	-1.16	1760743090	103359	83.80	17020	17140	16950	22300	12040	17190	17035.17	8.15	15883	17563	17376	17213	17026	16863	17295	16945	282	5110	500	12960	10	1	56314443	9568	-113.27	3.36	12	0.18	-150.00	5060.00	23100	20230912	-26.45	11790	20230726	44.11	21000	-19.10	20240327	16120	5.40	20240418	23100	-26.45	20230912	11790	44.11	20230726	2.73	N	085660	500	281 억	4590973	N	N	273	N	N
28	20240425	140714	57	100.00	KSQ150	제약	N	N	N	N	N	17080	-110	5	-0.64	1434854700	84193	68.26	17020	17140	16950	22300	12040	17190	17042.39	8.15	11603	17563	17376	17213	17026	16863	17295	16945	282	5110	500	12960	10	1	56314443	9619	-113.87	3.38	12	0.15	-150.00	5060.00	23100	20230912	-26.06	11790	20230726	44.87	21000	-18.67	20240327	16120	5.96	20240418	23100	-26.06	20230912	11790	44.87	20230726	2.73	N	085660	500	281 억	4590973	N	N	273	N	N
29	20240425	130716	57	100.00	KSQ150	제약	N	N	N	N	N	17040	-150	5	-0.87	1257967970	73827	59.86	17020	17140	16950	22300	12040	17190	17039.34	8.15	6299	17563	17376	17213	17026	16863	17295	16945	282	5110	500	12960	10	1	56314443	9596	-113.60	3.37	12	0.13	-150.00	5060.00	23100	20230912	-26.23	11790	20230726	44.53	21000	-18.86	20240327	16120	5.71	20240418	23100	-26.23	20230912	11790	44.53	20230726	2.73	N	085660	500	281 억	4590973	N	N	273	N	N
30	20240425	120712	57	100.00	KSQ150	제약	N	N	N	N	N	17020	-170	5	-0.99	1191743020	69948	56.71	17020	17140	16950	22300	12040	17190	17037.49	8.15	6102	17563	17376	17213	17026	16863	17295	16945	282	5110	500	12960	10	1	56314443	9585	-113.47	3.36	12	0.12	-150.00	5060.00	23100	20230912	-26.32	11790	20230726	44.36	21000	-18.95	20240327	16120	5.58	20240418	23100	-26.32	20230912	11790	44.36	20230726	2.73	N	085660	500	281 억	4590973	N	N	273	N	N
31	20240425	110715	57	100.00	KSQ150	제약	N	N	N	N	N	17030	-160	5	-0.93	1058371680	62125	50.37	17020	17140	16950	22300	12040	17190	17036.09	8.15	5455	17563	17376	17213	17026	16863	17295	16945	282	5110	500	12960	10	1	56314443	9590	-113.53	3.37	12	0.11	-150.00	5060.00	23100	20230912	-26.28	11790	20230726	44.44	21000	-18.90	20240327	16120	5.65	20240418	23100	-26.28	20230912	11790	44.44	20230726	2.73	N	085660	500	281 억	4590973	N	N	273	N	N
32	20240425	100714	57	100.00	KSQ150	제약	N	N	N	N	N	17110	-80	5	-0.47	704523160	41334	33.51	17020	17140	16950	22300	12040	17190	17044.53	8.15	6856	17563	17376	17213	17026	16863	17295	16945	282	5110	500	12960	10	1	56314443	9635	-114.07	3.38	12	0.07	-150.00	5060.00	23100	20230912	-25.93	11790	20230726	45.12	21000	-18.52	20240327	16120	6.14	20240418	23100	-25.93	20230912	11790	45.12	20230726	2.73	N	085660	500	281 억	4590973	N	N	273	N	N
33	20240425	090716	57	100.00	KSQ150	제약	N	N	N	N	N	17060	-130	5	-0.76	172465320	10138	8.22	17020	17140	16950	22300	12040	17190	17011.24	8.15	-404	17563	17376	17213	17026	16863	17295	16945	282	5110	500	12960	10	1	56314443	9607	-113.73	3.37	12	0.02	-150.00	5060.00	23100	20230912	-26.15	11790	20230726	44.70	21000	-18.76	20240327	16120	5.83	20240418	23100	-26.15	20230912	11790	44.70	20230726	2.73	N	085660	500	281 억	4590973	N	N	273	N	N
34	20240424	160701	57	100.00	KSQ150	제약	N	N	N	N	N	17190	10	2	0.06	2116069880	123127	79.12	17210	17400	17050	22300	12030	17180	17186.07	8.17	-12695	17520	17350	17170	17000	16820	17435	17085	282	5120	500	12960	10	1	56314443	9680	-114.60	3.40	12	0.22	-150.00	5060.00	23100	20230912	-25.58	11790	20230726	45.80	21000	-18.14	20240327	16120	6.64	20240418	23100	-25.58	20230912	11790	45.80	20230726	2.71	N	085660	500	281 억	4600174	N	N	273	N	N
35	20240424	150711	57	100.00	KSQ150	제약	N	N	N	N	N	17180	0	3	0.00	1957414570	113892	73.19	17210	17400	17050	22300	12030	17180	17186.59	8.17	-11886	17520	17350	17170	17000	16820	17435	17085	282	5120	500	12960	10	1	56314443	9675	-114.53	3.40	12	0.20	-150.00	5060.00	23100	20230912	-25.63	11790	20230726	45.72	21000	-18.19	20240327	16120	6.58	20240418	23100	-25.63	20230912	11790	45.72	20230726	2.71	N	085660	500	281 억	4600174	N	N	254	N	N
36	20240424	140711	57	100.00	KSQ150	제약	N	N	N	N	N	17170	-10	5	-0.06	1797083800	104565	67.20	17210	17400	17050	22300	12030	17180	17186.28	8.17	-14575	17520	17350	17170	17000	16820	17435	17085	282	5120	500	12960	10	1	56314443	9669	-114.47	3.39	12	0.19	-150.00	5060.00	23100	20230912	-25.67	11790	20230726	45.63	21000	-18.24	20240327	16120	6.51	20240418	23100	-25.67	20230912	11790	45.63	20230726	2.71	N	085660	500	281 억	4600174	N	N	254	N	N
37	20240424	130716	57	100.00	KSQ150	제약	N	N	N	N	N	17270	90	2	0.52	1640685520	95473	61.35	17210	17400	17050	22300	12030	17180	17184.81	8.17	-16483	17520	17350	17170	17000	16820	17435	17085	282	5120	500	12960	10	1	56314443	9726	-115.13	3.41	12	0.17	-150.00	5060.00	23100	20230912	-25.24	11790	20230726	46.48	21000	-17.76	20240327	16120	7.13	20240418	23100	-25.24	20230912	11790	46.48	20230726	2.71	N	085660	500	281 억	4600174	N	N	254	N	N
38	20240424	120712	57	100.00	KSQ150	제약	N	N	N	N	N	17160	-20	5	-0.12	1309943980	76224	48.98	17210	17400	17050	22300	12030	17180	17185.45	8.17	-17664	17520	17350	17170	17000	16820	17435	17085	282	5120	500	12960	10	1	56314443	9664	-114.40	3.39	12	0.14	-150.00	5060.00	23100	20230912	-25.71	11790	20230726	45.55	21000	-18.29	20240327	16120	6.45	20240418	23100	-25.71	20230912	11790	45.55	20230726	2.71	N	085660	500	281 억	4600174	N	N	254	N	N
39	20240424	110710	57	100.00	KSQ150	제약	N	N	N	N	N	17170	-10	5	-0.06	1140958700	66379	42.66	17210	17400	17050	22300	12030	17180	17188.55	8.17	-16650	17520	17350	17170	17000	16820	17435	17085	282	5120	500	12960	10	1	56314443	9669	-114.47	3.39	12	0.12	-150.00	5060.00	23100	20230912	-25.67	11790	20230726	45.63	21000	-18.24	20240327	16120	6.51	20240418	23100	-25.67	20230912	11790	45.63	20230726	2.71	N	085660	500	281 억	4600174	N	N	254	N	N
40	20240424	100709	57	100.00	KSQ150	제약	N	N	N	N	N	17230	50	2	0.29	747416340	43398	27.89	17210	17400	17160	22300	12030	17180	17222.37	8.17	-8031	17520	17350	17170	17000	16820	17435	17085	282	5120	500	12960	10	1	56314443	9703	-114.87	3.41	12	0.08	-150.00	5060.00	23100	20230912	-25.41	11790	20230726	46.14	21000	-17.95	20240327	16120	6.89	20240418	23100	-25.41	20230912	11790	46.14	20230726	2.71	N	085660	500	281 억	4600174	N	N	254	N	N
41	20240424	090712	57	100.00	KSQ150	제약	N	N	N	N	N	17200	20	2	0.12	156475370	9060	5.82	17210	17400	17200	22300	12030	17180	17271.01	8.17	-560	17520	17350	17170	17000	16820	17435	17085	282	5120	500	12960	10	1	56314443	9686	-114.67	3.40	12	0.02	-150.00	5060.00	23100	20230912	-25.54	11790	20230726	45.89	21000	-18.10	20240327	16120	6.70	20240418	23100	-25.54	20230912	11790	45.89	20230726	2.71	N	085660	500	281 억	4600174	N	N	254	N	N
42	20240423	160648	57	100.00	KSQ150	제약	N	N	N	N	N	17180	140	2	0.82	2647769740	154128	77.68	17090	17340	16990	22150	11930	17040	17179.30	8.13	8051	17513	17276	16913	16676	16313	17395	16795	282	5110	500	12950	10	1	56314443	9675	-114.53	3.40	12	0.27	-150.00	5060.00	23100	20230912	-25.63	11790	20230726	45.72	21000	-18.19	20240327	16120	6.58	20240418	23100	-25.63	20230912	11790	45.72	20230726	2.71	N	085660	500	281 억	4578948	N	N	254	N	N
43	20240423	150708	57	100.00	KSQ150	제약	N	N	N	N	N	17150	110	2	0.65	2463632430	143380	72.26	17090	17340	16990	22150	11930	17040	17182.84	8.13	3790	17513	17276	16913	16676	16313	17395	16795	282	5110	500	12950	10	1	56314443	9658	-114.33	3.39	12	0.25	-150.00	5060.00	23100	20230912	-25.76	11790	20230726	45.46	21000	-18.33	20240327	16120	6.39	20240418	23100	-25.76	20230912	11790	45.46	20230726	2.71	N	085660	500	281 억	4578948	N	N	410	N	N
44	20240423	140708	57	100.00	KSQ150	제약	N	N	N	N	N	17100	60	2	0.35	2211163740	128638	64.83	17090	17340	16990	22150	11930	17040	17189.39	8.13	5330	17513	17276	16913	16676	16313	17395	16795	282	5110	500	12950	10	1	56314443	9630	-114.00	3.38	12	0.23	-150.00	5060.00	23100	20230912	-25.97	11790	20230726	45.04	21000	-18.57	20240327	16120	6.08	20240418	23100	-25.97	20230912	11790	45.04	20230726	2.71	N	085660	500	281 억	4578948	N	N	410	N	N
45	20240423	130706	57	100.00	KSQ150	제약	N	N	N	N	N	17170	130	2	0.76	1966608770	114365	57.64	17090	17340	16990	22150	11930	17040	17196.31	8.13	6913	17513	17276	16913	16676	16313	17395	16795	282	5110	500	12950	10	1	56314443	9669	-114.47	3.39	12	0.20	-150.00	5060.00	23100	20230912	-25.67	11790	20230726	45.63	21000	-18.24	20240327	16120	6.51	20240418	23100	-25.67	20230912	11790	45.63	20230726	2.71	N	085660	500	281 억	4578948	N	N	410	N	N
46	20240423	120706	57	100.00	KSQ150	제약	N	N	N	N	N	17140	100	2	0.59	1791359040	104147	52.49	17090	17340	16990	22150	11930	17040	17200.76	8.13	5636	17513	17276	16913	16676	16313	17395	16795	282	5110	500	12950	10	1	56314443	9652	-114.27	3.39	12	0.18	-150.00	5060.00	23100	20230912	-25.80	11790	20230726	45.38	21000	-18.38	20240327	16120	6.33	20240418	23100	-25.80	20230912	11790	45.38	20230726	2.71	N	085660	500	281 억	4578948	N	N	410	N	N
47	20240423	110708	57	100.00	KSQ150	제약	N	N	N	N	N	17120	80	2	0.47	1638850580	95253	48.01	17090	17340	16990	22150	11930	17040	17205.76	8.13	6648	17513	17276	16913	16676	16313	17395	16795	282	5110	500	12950	10	1	56314443	9641	-114.13	3.38	12	0.17	-150.00	5060.00	23100	20230912	-25.89	11790	20230726	45.21	21000	-18.48	20240327	16120	6.20	20240418	23100	-25.89	20230912	11790	45.21	20230726	2.71	N	085660	500	281 억	4578948	N	N	410	N	N
48	20240423	100707	57	100.00	KSQ150	제약	N	N	N	N	N	17230	190	2	1.12	1142511270	66424	33.48	17090	17330	16990	22150	11930	17040	17201.01	8.13	9288	17513	17276	16913	16676	16313	17395	16795	282	5110	500	12950	10	1	56314443	9703	-114.87	3.41	12	0.12	-150.00	5060.00	23100	20230912	-25.41	11790	20230726	46.14	21000	-17.95	20240327	16120	6.89	20240418	23100	-25.41	20230912	11790	46.14	20230726	2.71	N	085660	500	281 억	4578948	N	N	410	N	N
49	20240423	090708	57	100.00	KSQ150	제약	N	N	N	N	N	17060	20	2	0.12	172538010	10111	5.10	17090	17170	16990	22150	11930	17040	17065.13	8.13	-3438	17513	17276	16913	16676	16313	17395	16795	282	5110	500	12950	10	1	56314443	9607	-113.73	3.37	12	0.02	-150.00	5060.00	23100	20230912	-26.15	11790	20230726	44.70	21000	-18.76	20240327	16120	5.83	20240418	23100	-26.15	20230912	11790	44.70	20230726	2.71	N	085660	500	281 억	4578948	N	N	410	N	N
50	20240422	160705	57	100.00	KSQ150	제약	N	N	N	N	N	17040	530	2	3.21	3319939180	196202	86.44	16590	17150	16550	21450	11560	16510	16921.03	8.11	24292	17003	16756	16503	16256	16003	16630	16130	282	4940	500	12540	10	1	56314443	9596	-113.60	3.37	12	0.35	-150.00	5060.00	23100	20230912	-26.23	11790	20230726	44.53	21000	-18.86	20240327	16120	5.71	20240418	23100	-26.23	20230912	11790	44.53	20230726	2.70	N	085660	500	281 억	4568590	N	N	410	N	N
51	20240422	150704	57	100.00	KSQ150	제약	N	N	N	N	N	17050	540	2	3.27	3035274600	179497	79.08	16590	17150	16550	21450	11560	16510	16909.91	8.11	25960	17003	16756	16503	16256	16003	16630	16130	282	4940	500	12540	10	1	56314443	9602	-113.67	3.37	12	0.32	-150.00	5060.00	23100	20230912	-26.19	11790	20230726	44.61	21000	-18.81	20240327	16120	5.77	20240418	23100	-26.19	20230912	11790	44.61	20230726	2.70	N	085660	500	281 억	4568590	N	N	710	N	N
52	20240422	140704	57	100.00	KSQ150	제약	N	N	N	N	N	16960	450	2	2.73	2616043190	154835	68.21	16590	17150	16550	21450	11560	16510	16895.70	8.11	19532	17003	16756	16503	16256	16003	16630	16130	282	4940	500	12540	10	1	56314443	9551	-113.07	3.35	12	0.27	-150.00	5060.00	23100	20230912	-26.58	11790	20230726	43.85	21000	-19.24	20240327	16120	5.21	20240418	23100	-26.58	20230912	11790	43.85	20230726	2.70	N	085660	500	281 억	4568590	N	N	710	N	N
53	20240422	130702	57	100.00	KSQ150	제약	N	N	N	N	N	16910	400	2	2.42	2417263690	143109	63.05	16590	17150	16550	21450	11560	16510	16891.09	8.11	19315	17003	16756	16503	16256	16003	16630	16130	282	4940	500	12540	10	1	56314443	9523	-112.73	3.34	12	0.25	-150.00	5060.00	23100	20230912	-26.80	11790	20230726	43.43	21000	-19.48	20240327	16120	4.90	20240418	23100	-26.80	20230912	11790	43.43	20230726	2.70	N	085660	500	281 억	4568590	N	N	710	N	N
54	20240422	120702	57	100.00	KSQ150	제약	N	N	N	N	N	16920	410	2	2.48	2249543340	133196	58.68	16590	17150	16550	21450	11560	16510	16888.99	8.11	18533	17003	16756	16503	16256	16003	16630	16130	282	4940	500	12540	10	1	56314443	9528	-112.80	3.34	12	0.24	-150.00	5060.00	23100	20230912	-26.75	11790	20230726	43.51	21000	-19.43	20240327	16120	4.96	20240418	23100	-26.75	20230912	11790	43.51	20230726	2.70	N	085660	500	281 억	4568590	N	N	710	N	N
55	20240422	110702	57	100.00	KSQ150	제약	N	N	N	N	N	16940	430	2	2.60	2078296640	123059	54.21	16590	17150	16550	21450	11560	16510	16888.64	8.11	18971	17003	16756	16503	16256	16003	16630	16130	282	4940	500	12540	10	1	56314443	9540	-112.93	3.35	12	0.22	-150.00	5060.00	23100	20230912	-26.67	11790	20230726	43.68	21000	-19.33	20240327	16120	5.09	20240418	23100	-26.67	20230912	11790	43.68	20230726	2.70	N	085660	500	281 억	4568590	N	N	710	N	N
56	20240422	100703	57	100.00	KSQ150	제약	N	N	N	N	N	16850	340	2	2.06	1212127500	72145	31.78	16590	16980	16550	21450	11560	16510	16801.30	8.11	18003	17003	16756	16503	16256	16003	16630	16130	282	4940	500	12540	10	1	56314443	9489	-112.33	3.33	12	0.13	-150.00	5060.00	23100	20230912	-27.06	11790	20230726	42.92	21000	-19.76	20240327	16120	4.53	20240418	23100	-27.06	20230912	11790	42.92	20230726	2.70	N	085660	500	281 억	4568590	N	N	710	N	N
57	20240422	090704	57	100.00	KSQ150	제약	N	N	N	N	N	16690	180	2	1.09	261421360	15714	6.92	16590	16750	16550	21450	11560	16510	16636.26	8.11	8117	17003	16756	16503	16256	16003	16630	16130	282	4940	500	12540	10	1	56314443	9399	-111.27	3.30	12	0.03	-150.00	5060.00	23100	20230912	-27.75	11790	20230726	41.56	21000	-20.52	20240327	16120	3.54	20240418	23100	-27.75	20230912	11790	41.56	20230726	2.70	N	085660	500	281 억	4568590	N	N	710	N	N
58	20240419	160633	57	100.00	KSQ150	제약	N	N	N	N	N	16510	-390	5	-2.31	3722254680	225992	54.50	16690	16750	16250	21950	11830	16900	16470.44	8.09	17581	18206	17552	16836	16182	15466	17880	16510	282	5050	500	12840	10	1	56314443	9298	-110.07	3.26	12	0.40	-150.00	5060.00	23100	20230912	-28.53	11790	20230726	40.03	21000	-21.38	20240327	16120	2.42	20240418	23100	-28.53	20230912	11790	40.03	20230726	2.69	N	085660	500	281 억	4555574	N	N	710	N	N
59	20240419	150639	57	100.00	KSQ150	제약	N	N	N	N	N	16470	-430	5	-2.54	3577331660	217202	52.38	16690	16750	16250	21950	11830	16900	16469.80	8.09	16647	18206	17552	16836	16182	15466	17880	16510	282	5050	500	12840	10	1	56314443	9275	-109.80	3.25	12	0.39	-150.00	5060.00	23100	20230912	-28.70	11790	20230726	39.69	21000	-21.57	20240327	16120	2.17	20240418	23100	-28.70	20230912	11790	39.69	20230726	2.69	N	085660	500	281 억	4555574	N	N	472	N	N
60	20240419	140633	57	100.00	KSQ150	제약	N	N	N	N	N	16480	-420	5	-2.49	3080802000	187024	45.10	16690	16750	16250	21950	11830	16900	16472.45	8.09	17925	18206	17552	16836	16182	15466	17880	16510	282	5050	500	12840	10	1	56314443	9281	-109.87	3.26	12	0.33	-150.00	5060.00	23100	20230912	-28.66	11790	20230726	39.78	21000	-21.52	20240327	16120	2.23	20240418	23100	-28.66	20230912	11790	39.78	20230726	2.69	N	085660	500	281 억	4555574	N	N	472	N	N
61	20240419	130634	57	100.00	KSQ150	제약	N	N	N	N	N	16490	-410	5	-2.43	2938128190	178360	43.01	16690	16750	16250	21950	11830	16900	16472.70	8.09	17304	18206	17552	16836	16182	15466	17880	16510	282	5050	500	12840	10	1	56314443	9286	-109.93	3.26	12	0.32	-150.00	5060.00	23100	20230912	-28.61	11790	20230726	39.86	21000	-21.48	20240327	16120	2.30	20240418	23100	-28.61	20230912	11790	39.86	20230726	2.69	N	085660	500	281 억	4555574	N	N	472	N	N
62	20240419	120631	57	100.00	KSQ150	제약	N	N	N	N	N	16400	-500	5	-2.96	2448932810	148535	35.82	16690	16750	16250	21950	11830	16900	16486.87	8.09	4606	18206	17552	16836	16182	15466	17880	16510	282	5050	500	12840	10	1	56314443	9236	-109.33	3.24	12	0.26	-150.00	5060.00	23100	20230912	-29.00	11790	20230726	39.10	21000	-21.90	20240327	16120	1.74	20240418	23100	-29.00	20230912	11790	39.10	20230726	2.69	N	085660	500	281 억	4555574	N	N	472	N	N
63	20240419	110637	57	100.00	KSQ150	제약	N	N	N	N	N	16460	-440	5	-2.60	1579081400	95326	22.99	16690	16750	16440	21950	11830	16900	16564.59	8.09	-11082	18206	17552	16836	16182	15466	17880	16510	282	5050	500	12840	10	1	56314443	9269	-109.73	3.25	12	0.17	-150.00	5060.00	23100	20230912	-28.74	11790	20230726	39.61	21000	-21.62	20240327	16120	2.11	20240418	23100	-28.74	20230912	11790	39.61	20230726	2.69	N	085660	500	281 억	4555574	N	N	472	N	N
64	20240419	100636	57	100.00	KSQ150	제약	N	N	N	N	N	16730	-170	5	-1.01	825924430	49749	12.00	16690	16750	16510	21950	11830	16900	16601.01	8.09	-6507	18206	17552	16836	16182	15466	17880	16510	282	5050	500	12840	10	1	56314443	9421	-111.53	3.31	12	0.09	-150.00	5060.00	23100	20230912	-27.58	11790	20230726	41.90	21000	-20.33	20240327	16120	3.78	20240418	23100	-27.58	20230912	11790	41.90	20230726	2.69	N	085660	500	281 억	4555574	N	N	472	N	N
65	20240419	090631	57	100.00	KSQ150	제약	N	N	N	N	N	16690	-210	5	-1.24	232852390	13999	3.38	16690	16740	16520	21950	11830	16900	16630.89	8.09	-5564	18206	17552	16836	16182	15466	17880	16510	282	5050	500	12840	10	1	56314443	9399	-111.27	3.30	12	0.02	-150.00	5060.00	23100	20230912	-27.75	11790	20230726	41.56	21000	-20.52	20240327	16120	3.54	20240418	23100	-27.75	20230912	11790	41.56	20230726	2.69	N	085660	500	281 억	4555574	N	N	472	N	N
66	20240418	160631	57	100.00	KSQ150	제약	N	N	N	N	N	16900	600	2	3.68	6967878150	414196	201.47	16260	17490	16120	21150	11410	16300	16822.61	8.06	15598	17160	16730	16500	16070	15840	16615	15955	282	4850	500	12380	10	1	56314443	9517	-112.67	3.34	12	0.74	-150.00	5060.00	23100	20230912	-26.84	11790	20230726	43.34	21000	-19.52	20240327	16120	4.84	20240418	23100	-26.84	20230912	11790	43.34	20230726	2.77	N	085660	500	281 억	4540732	N	N	472	N	N
67	20240418	150630	57	100.00	KSQ150	제약	N	N	N	N	N	16860	560	2	3.44	6704856960	398635	193.90	16260	17490	16120	21150	11410	16300	16819.54	8.06	22196	17160	16730	16500	16070	15840	16615	15955	282	4850	500	12380	10	1	56314443	9495	-112.40	3.33	12	0.71	-150.00	5060.00	23100	20230912	-27.01	11790	20230726	43.00	21000	-19.71	20240327	16120	4.59	20240418	23100	-27.01	20230912	11790	43.00	20230726	2.77	N	085660	500	281 억	4540732	N	N	499	N	N
68	20240418	140635	57	100.00	KSQ150	제약	N	N	N	N	N	16770	470	2	2.88	6343807810	377137	183.44	16260	17490	16120	21150	11410	16300	16820.97	8.06	27425	17160	16730	16500	16070	15840	16615	15955	282	4850	500	12380	10	1	56314443	9444	-111.80	3.31	12	0.67	-150.00	5060.00	23100	20230912	-27.40	11790	20230726	42.24	21000	-20.14	20240327	16120	4.03	20240418	23100	-27.40	20230912	11790	42.24	20230726	2.77	N	085660	500	281 억	4540732	N	N	499	N	N
69	20240418	130631	57	100.00	KSQ150	제약	N	N	N	N	N	16790	490	2	3.01	6116618670	363604	176.86	16260	17490	16120	21150	11410	16300	16822.20	8.06	27275	17160	16730	16500	16070	15840	16615	15955	282	4850	500	12380	10	1	56314443	9455	-111.93	3.32	12	0.65	-150.00	5060.00	23100	20230912	-27.32	11790	20230726	42.41	21000	-20.05	20240327	16120	4.16	20240418	23100	-27.32	20230912	11790	42.41	20230726	2.77	N	085660	500	281 억	4540732	N	N	499	N	N
70	20240418	120629	57	100.00	KSQ150	제약	N	N	N	N	N	16970	670	2	4.11	5580160350	331850	161.41	16260	17490	16120	21150	11410	16300	16815.31	8.06	23684	17160	16730	16500	16070	15840	16615	15955	282	4850	500	12380	10	1	56314443	9557	-113.13	3.35	12	0.59	-150.00	5060.00	23100	20230912	-26.54	11790	20230726	43.94	21000	-19.19	20240327	16120	5.27	20240418	23100	-26.54	20230912	11790	43.94	20230726	2.77	N	085660	500	281 억	4540732	N	N	499	N	N
71	20240418	110630	57	100.00	KSQ150	제약	N	N	N	N	N	16830	530	2	3.25	2670199760	161595	78.60	16260	16900	16120	21150	11410	16300	16524.03	8.06	21815	17160	16730	16500	16070	15840	16615	15955	282	4850	500	12380	10	1	56314443	9478	-112.20	3.33	12	0.29	-150.00	5060.00	23100	20230912	-27.14	11790	20230726	42.75	21000	-19.86	20240327	16120	4.40	20240418	23100	-27.14	20230912	11790	42.75	20230726	2.77	N	085660	500	281 억	4540732	N	N	499	N	N
72	20240418	100632	57	100.00	KSQ150	제약	N	N	N	N	N	16690	390	2	2.39	2075692830	126163	61.37	16260	16900	16120	21150	11410	16300	16452.47	8.06	12436	17160	16730	16500	16070	15840	16615	15955	282	4850	500	12380	10	1	56314443	9399	-111.27	3.30	12	0.22	-150.00	5060.00	23100	20230912	-27.75	11790	20230726	41.56	21000	-20.52	20240327	16120	3.54	20240418	23100	-27.75	20230912	11790	41.56	20230726	2.77	N	085660	500	281 억	4540732	N	N	499	N	N
73	20240418	090630	57	100.00	KSQ150	제약	N	N	N	N	N	16300	0	3	0.00	335579220	20598	10.02	16260	16430	16260	21150	11410	16300	16291.83	8.06	8607	17160	16730	16500	16070	15840	16615	15955	282	4850	500	12380	10	1	56314443	9179	-108.67	3.22	12	0.04	-150.00	5060.00	23100	20230912	-29.44	11790	20230726	38.25	21000	-22.38	20240327	16260	0.25	20240418	23100	-29.44	20230912	11790	38.25	20230726	2.77	N	085660	500	281 억	4540732	N	N	499	N	N
74	20240417	160625	57	100.00	KSQ150	제약	N	N	N	N	N	16300	-200	5	-1.21	3384814970	204739	72.04	16520	16930	16270	21450	11550	16500	16532.83	8.15	-39310	16953	16726	16553	16326	16153	16640	16240	282	4950	500	12540	10	1	56314443	9179	-108.67	3.22	12	0.36	-150.00	5060.00	23100	20230912	-29.44	11790	20230726	38.25	21000	-22.38	20240327	16270	0.18	20240417	23100	-29.44	20230912	11790	38.25	20230726	2.79	N	085660	500	281 억	4589052	N	N	499	N	N
75	20240417	150637	57	100.00	KSQ150	제약	N	N	N	N	N	16390	-110	5	-0.67	3082215740	186212	65.52	16520	16930	16270	21450	11550	16500	16552.19	8.15	-37015	16953	16726	16553	16326	16153	16640	16240	282	4950	500	12540	10	1	56314443	9230	-109.27	3.24	12	0.33	-150.00	5060.00	23100	20230912	-29.05	11790	20230726	39.02	21000	-21.95	20240327	16270	0.74	20240417	23100	-29.05	20230912	11790	39.02	20230726	2.79	N	085660	500	281 억	4589052	N	N	410	N	N
76	20240417	140630	57	100.00	KSQ150	제약	N	N	N	N	N	16410	-90	5	-0.55	2469340940	148763	52.34	16520	16930	16270	21450	11550	16500	16599.16	8.15	-35944	16953	16726	16553	16326	16153	16640	16240	282	4950	500	12540	10	1	56314443	9241	-109.40	3.24	12	0.26	-150.00	5060.00	23100	20230912	-28.96	11790	20230726	39.19	21000	-21.86	20240327	16270	0.86	20240417	23100	-28.96	20230912	11790	39.19	20230726	2.79	N	085660	500	281 억	4589052	N	N	410	N	N
77	20240417	130633	57	100.00	KSQ150	제약	N	N	N	N	N	16440	-60	5	-0.36	1907458690	114430	40.26	16520	16930	16430	21450	11550	16500	16669.22	8.15	-21956	16953	16726	16553	16326	16153	16640	16240	282	4950	500	12540	10	1	56314443	9258	-109.60	3.25	12	0.20	-150.00	5060.00	23100	20230912	-28.83	11790	20230726	39.44	21000	-21.71	20240327	16380	0.37	20240416	23100	-28.83	20230912	11790	39.44	20230726	2.79	N	085660	500	281 억	4589052	N	N	410	N	N
78	20240417	120634	57	100.00	KSQ150	제약	N	N	N	N	N	16700	200	2	1.21	1463067510	87607	30.83	16520	16930	16520	21450	11550	16500	16700.36	8.15	-9269	16953	16726	16553	16326	16153	16640	16240	282	4950	500	12540	10	1	56314443	9405	-111.33	3.30	12	0.16	-150.00	5060.00	23100	20230912	-27.71	11790	20230726	41.65	21000	-20.48	20240327	16380	1.95	20240416	23100	-27.71	20230912	11790	41.65	20230726	2.79	N	085660	500	281 억	4589052	N	N	410	N	N
79	20240417	110634	57	100.00	KSQ150	제약	N	N	N	N	N	16700	200	2	1.21	1274270800	76273	26.84	16520	16930	16520	21450	11550	16500	16706.72	8.15	-7264	16953	16726	16553	16326	16153	16640	16240	282	4950	500	12540	10	1	56314443	9405	-111.33	3.30	12	0.14	-150.00	5060.00	23100	20230912	-27.71	11790	20230726	41.65	21000	-20.48	20240327	16380	1.95	20240416	23100	-27.71	20230912	11790	41.65	20230726	2.79	N	085660	500	281 억	4589052	N	N	410	N	N
80	20240417	100630	57	100.00	KSQ150	제약	N	N	N	N	N	16880	380	2	2.30	868687610	51976	18.29	16520	16930	16520	21450	11550	16500	16713.26	8.15	-3793	16953	16726	16553	16326	16153	16640	16240	282	4950	500	12540	10	1	56314443	9506	-112.53	3.34	12	0.09	-150.00	5060.00	23100	20230912	-26.93	11790	20230726	43.17	21000	-19.62	20240327	16380	3.05	20240416	23100	-26.93	20230912	11790	43.17	20230726	2.79	N	085660	500	281 억	4589052	N	N	410	N	N
81	20240417	090627	57	100.00	KSQ150	제약	N	N	N	N	N	16630	130	2	0.79	160419190	9661	3.40	16520	16710	16520	21450	11550	16500	16604.86	8.15	-1455	16953	16726	16553	16326	16153	16640	16240	282	4950	500	12540	10	1	56314443	9365	-110.87	3.29	12	0.02	-150.00	5060.00	23100	20230912	-28.01	11790	20230726	41.05	21000	-20.81	20240327	16380	1.53	20240416	23100	-28.01	20230912	11790	41.05	20230726	2.79	N	085660	500	281 억	4589052	N	N	410	N	N
82	20240416	160631	57	100.00	KSQ150	제약	N	N	N	N	N	16500	-320	5	-1.90	4666090920	282012	69.16	16620	16780	16380	21850	11780	16820	16546.02	8.13	13968	17866	17342	17026	16502	16186	17185	16345	282	5030	500	12780	10	1	56314443	9292	-110.00	3.26	12	0.50	-150.00	5060.00	23100	20230912	-28.57	11790	20230726	39.95	21000	-21.43	20240327	16380	0.73	20240416	23100	-28.57	20230912	11790	39.95	20230726	2.79	N	085660	500	281 억	4580511	N	N	410	N	N
83	20240416	150629	57	100.00	KSQ150	제약	N	N	N	N	N	16520	-300	5	-1.78	4435156710	268009	65.72	16620	16780	16380	21850	11780	16820	16548.54	8.13	10613	17866	17342	17026	16502	16186	17185	16345	282	5030	500	12780	10	1	56314443	9303	-110.13	3.26	12	0.48	-150.00	5060.00	23100	20230912	-28.48	11790	20230726	40.12	21000	-21.33	20240327	16380	0.85	20240416	23100	-28.48	20230912	11790	40.12	20230726	2.79	N	085660	500	281 억	4580511	N	N	860	N	N
84	20240416	140628	57	100.00	KSQ150	제약	N	N	N	N	N	16510	-310	5	-1.84	4037694390	243883	59.81	16620	16780	16380	21850	11780	16820	16555.87	8.13	5712	17866	17342	17026	16502	16186	17185	16345	282	5030	500	12780	10	1	56314443	9298	-110.07	3.26	12	0.43	-150.00	5060.00	23100	20230912	-28.53	11790	20230726	40.03	21000	-21.38	20240327	16380	0.79	20240416	23100	-28.53	20230912	11790	40.03	20230726	2.79	N	085660	500	281 억	4580511	N	N	860	N	N
85	20240416	130630	57	100.00	KSQ150	제약	N	N	N	N	N	16500	-320	5	-1.90	3734885410	225530	55.31	16620	16780	16380	21850	11780	16820	16560.48	8.13	2504	17866	17342	17026	16502	16186	17185	16345	282	5030	500	12780	10	1	56314443	9292	-110.00	3.26	12	0.40	-150.00	5060.00	23100	20230912	-28.57	11790	20230726	39.95	21000	-21.43	20240327	16380	0.73	20240416	23100	-28.57	20230912	11790	39.95	20230726	2.79	N	085660	500	281 억	4580511	N	N	860	N	N
86	20240416	120632	57	100.00	KSQ150	제약	N	N	N	N	N	16540	-280	5	-1.66	3549600350	214306	52.55	16620	16780	16380	21850	11780	16820	16563.23	8.13	4202	17866	17342	17026	16502	16186	17185	16345	282	5030	500	12780	10	1	56314443	9314	-110.27	3.27	12	0.38	-150.00	5060.00	23100	20230912	-28.40	11790	20230726	40.29	21000	-21.24	20240327	16380	0.98	20240416	23100	-28.40	20230912	11790	40.29	20230726	2.79	N	085660	500	281 억	4580511	N	N	860	N	N
87	20240416	110629	57	100.00	KSQ150	제약	N	N	N	N	N	16470	-350	5	-2.08	2639946220	158970	38.98	16620	16780	16460	21850	11780	16820	16606.57	8.13	-9524	17866	17342	17026	16502	16186	17185	16345	282	5030	500	12780	10	1	56314443	9275	-109.80	3.25	12	0.28	-150.00	5060.00	23100	20230912	-28.70	11790	20230726	39.69	21000	-21.57	20240327	16460	0.06	20240416	23100	-28.70	20230912	11790	39.69	20230726	2.79	N	085660	500	281 억	4580511	N	N	860	N	N
88	20240416	100621	57	100.00	KSQ150	제약	N	N	N	N	N	16680	-140	5	-0.83	1298828780	77950	19.12	16620	16780	16580	21850	11780	16820	16662.33	8.13	4252	17866	17342	17026	16502	16186	17185	16345	282	5030	500	12780	10	1	56314443	9393	-111.20	3.30	12	0.14	-150.00	5060.00	23100	20230912	-27.79	11790	20230726	41.48	21000	-20.57	20240327	16480	1.21	20240228	23100	-27.79	20230912	11790	41.48	20230726	2.79	N	085660	500	281 억	4580511	N	N	860	N	N
89	20240416	090622	57	100.00	KSQ150	제약	N	N	N	N	N	16670	-150	5	-0.89	333705460	20072	4.92	16620	16690	16580	21850	11780	16820	16625.42	8.13	-1727	17866	17342	17026	16502	16186	17185	16345	282	5030	500	12780	10	1	56314443	9388	-111.13	3.29	12	0.04	-150.00	5060.00	23100	20230912	-27.84	11790	20230726	41.39	21000	-20.62	20240327	16480	1.15	20240228	23100	-27.84	20230912	11790	41.39	20230726	2.79	N	085660	500	281 억	4580511	N	N	860	N	N
90	20240415	160620	57	100.00	KSQ150	제약	N	N	N	N	N	16820	-910	5	-5.13	6852148550	404335	174.37	17550	17550	16710	23000	12420	17730	16946.97	8.30	-81966	18256	17992	17776	17512	17296	17970	17490	282	5270	500	12960	10	1	56314443	9472	-112.13	3.32	12	0.72	-150.00	5060.00	23100	20230912	-27.19	11790	20230726	42.66	21000	-19.90	20240327	16480	2.06	20240228	23100	-27.19	20230912	11790	42.66	20230726	2.81	N	085660	500	281 억	4671354	N	N	860	N	N
91	20240415	150625	57	100.00	KSQ150	제약	N	N	N	N	N	16820	-910	5	-5.13	6557916470	386841	166.82	17550	17550	16710	23000	12420	17730	16952.36	8.30	-80837	18256	17992	17776	17512	17296	17970	17490	282	5270	500	12960	10	1	56314443	9472	-112.13	3.32	12	0.69	-150.00	5060.00	23100	20230912	-27.19	11790	20230726	42.66	21000	-19.90	20240327	16480	2.06	20240228	23100	-27.19	20230912	11790	42.66	20230726	2.81	N	085660	500	281 억	4671354	N	N	386	N	N
92	20240415	140619	57	100.00	KSQ150	제약	N	N	N	N	N	16870	-860	5	-4.85	6007368390	354145	152.72	17550	17550	16710	23000	12420	17730	16962.89	8.30	-74565	18256	17992	17776	17512	17296	17970	17490	282	5270	500	12960	10	1	56314443	9500	-112.47	3.33	12	0.63	-150.00	5060.00	23100	20230912	-26.97	11790	20230726	43.09	21000	-19.67	20240327	16480	2.37	20240228	23100	-26.97	20230912	11790	43.09	20230726	2.81	N	085660	500	281 억	4671354	N	N	386	N	N
93	20240415	130613	57	100.00	KSQ150	제약	N	N	N	N	N	16790	-940	5	-5.30	5606284800	330299	142.44	17550	17550	16710	23000	12420	17730	16973.22	8.30	-73481	18256	17992	17776	17512	17296	17970	17490	282	5270	500	12960	10	1	56314443	9455	-111.93	3.32	12	0.59	-150.00	5060.00	23100	20230912	-27.32	11790	20230726	42.41	21000	-20.05	20240327	16480	1.88	20240228	23100	-27.32	20230912	11790	42.41	20230726	2.81	N	085660	500	281 억	4671354	N	N	386	N	N
94	20240415	120622	57	100.00	KSQ150	제약	N	N	N	N	N	16790	-940	5	-5.30	4775240860	280703	121.05	17550	17550	16760	23000	12420	17730	17011.56	8.30	-58574	18256	17992	17776	17512	17296	17970	17490	282	5270	500	12960	10	1	56314443	9455	-111.93	3.32	12	0.50	-150.00	5060.00	23100	20230912	-27.32	11790	20230726	42.41	21000	-20.05	20240327	16480	1.88	20240228	23100	-27.32	20230912	11790	42.41	20230726	2.81	N	085660	500	281 억	4671354	N	N	386	N	N
95	20240415	110622	57	100.00	KSQ150	제약	N	N	N	N	N	16970	-760	5	-4.29	3463938920	202912	87.51	17550	17550	16900	23000	12420	17730	17070.94	8.30	-30257	18256	17992	17776	17512	17296	17970	17490	282	5270	500	12960	10	1	56314443	9557	-113.13	3.35	12	0.36	-150.00	5060.00	23100	20230912	-26.54	11790	20230726	43.94	21000	-19.19	20240327	16480	2.97	20240228	23100	-26.54	20230912	11790	43.94	20230726	2.81	N	085660	500	281 억	4671354	N	N	386	N	N
96	20240415	100619	57	100.00	KSQ150	제약	N	N	N	N	N	17020	-710	5	-4.00	2649002000	154907	66.80	17550	17550	16900	23000	12420	17730	17100.35	8.30	-16213	18256	17992	17776	17512	17296	17970	17490	282	5270	500	12960	10	1	56314443	9585	-113.47	3.36	12	0.28	-150.00	5060.00	23100	20230912	-26.32	11790	20230726	44.36	21000	-18.95	20240327	16480	3.28	20240228	23100	-26.32	20230912	11790	44.36	20230726	2.81	N	085660	500	281 억	4671354	N	N	386	N	N
97	20240415	090624	57	100.00	KSQ150	제약	N	N	N	N	N	17120	-610	5	-3.44	642750960	37120	16.01	17550	17550	17120	23000	12420	17730	17314.81	8.30	4911	18256	17992	17776	17512	17296	17970	17490	282	5270	500	12960	10	1	56314443	9641	-114.13	3.38	12	0.07	-150.00	5060.00	23100	20230912	-25.89	11790	20230726	45.21	21000	-18.48	20240327	16480	3.88	20240228	23100	-25.89	20230912	11790	45.21	20230726	2.81	N	085660	500	281 억	4671354	N	N	386	N	N
98	20240412	160619	57	100.00	KSQ150	제약	N	N	N	N	N	17730	30	2	0.17	4105790330	230708	146.91	17730	18040	17560	23000	12390	17700	17796.70	8.28	-8951	17973	17836	17683	17546	17393	17905	17615	282	5300	500	12960	10	1	56314443	9985	-118.20	3.50	12	0.41	-150.00	5060.00	23100	20230912	-23.25	11790	20230726	50.38	21000	-15.57	20240327	16480	7.58	20240228	23100	-23.25	20230912	11790	50.38	20230726	2.84	N	085660	500	281 억	4661688	N	N	386	N	N
99	20240412	150620	57	100.00	KSQ150	제약	N	N	N	N	N	17720	20	2	0.11	3987888450	224056	142.68	17730	18040	17560	23000	12390	17700	17798.65	8.28	-8636	17973	17836	17683	17546	17393	17905	17615	282	5300	500	12960	10	1	56314443	9979	-118.13	3.50	12	0.40	-150.00	5060.00	23100	20230912	-23.29	11790	20230726	50.30	21000	-15.62	20240327	16480	7.52	20240228	23100	-23.29	20230912	11790	50.30	20230726	2.84	N	085660	500	281 억	4661688	N	N	112	N	N
100	20240412	140619	57	100.00	KSQ150	제약	N	N	N	N	N	17600	-100	5	-0.56	3284543850	184324	117.38	17730	18040	17560	23000	12390	17700	17819.44	8.28	-9221	17973	17836	17683	17546	17393	17905	17615	282	5300	500	12960	10	1	56314443	9911	-117.33	3.48	12	0.33	-150.00	5060.00	23100	20230912	-23.81	11790	20230726	49.28	21000	-16.19	20240327	16480	6.80	20240228	23100	-23.81	20230912	11790	49.28	20230726	2.84	N	085660	500	281 억	4661688	N	N	112	N	N
101	20240412	130613	57	100.00	KSQ150	제약	N	N	N	N	N	17690	-10	5	-0.06	2779707960	155683	99.14	17730	18040	17600	23000	12390	17700	17854.97	8.28	-10960	17973	17836	17683	17546	17393	17905	17615	282	5300	500	12960	10	1	56314443	9962	-117.93	3.50	12	0.28	-150.00	5060.00	23100	20230912	-23.42	11790	20230726	50.04	21000	-15.76	20240327	16480	7.34	20240228	23100	-23.42	20230912	11790	50.04	20230726	2.84	N	085660	500	281 억	4661688	N	N	112	N	N
102	20240412	120618	57	100.00	KSQ150	제약	N	N	N	N	N	17830	130	2	0.73	2389840820	133720	85.15	17730	18040	17600	23000	12390	17700	17872.04	8.28	-4181	17973	17836	17683	17546	17393	17905	17615	282	5300	500	12960	10	1	56314443	10041	-118.87	3.52	12	0.24	-150.00	5060.00	23100	20230912	-22.81	11790	20230726	51.23	21000	-15.10	20240327	16480	8.19	20240228	23100	-22.81	20230912	11790	51.23	20230726	2.84	N	085660	500	281 억	4661688	N	N	112	N	N
103	20240412	110614	57	100.00	KSQ150	제약	N	N	N	N	N	17930	230	2	1.30	1920558020	107437	68.42	17730	18040	17600	23000	12390	17700	17876.22	8.28	13458	17973	17836	17683	17546	17393	17905	17615	282	5300	500	12960	10	1	56314443	10097	-119.53	3.54	12	0.19	-150.00	5060.00	23100	20230912	-22.38	11790	20230726	52.08	21000	-14.62	20240327	16480	8.80	20240228	23100	-22.38	20230912	11790	52.08	20230726	2.84	N	085660	500	281 억	4661688	N	N	112	N	N
104	20240412	100616	57	100.00	KSQ150	제약	N	N	N	N	N	18000	300	2	1.69	1554903430	87069	55.44	17730	18040	17600	23000	12390	17700	17858.38	8.28	15850	17973	17836	17683	17546	17393	17905	17615	282	5300	500	12960	10	1	56314443	10137	-120.00	3.56	12	0.15	-150.00	5060.00	23100	20230912	-22.08	11790	20230726	52.67	21000	-14.29	20240327	16480	9.22	20240228	23100	-22.08	20230912	11790	52.67	20230726	2.84	N	085660	500	281 억	4661688	N	N	112	N	N
105	20240412	090615	57	100.00	KSQ150	제약	N	N	N	N	N	17610	-90	5	-0.51	260662060	14702	9.36	17730	17800	17600	23000	12390	17700	17729.81	8.28	-491	17973	17836	17683	17546	17393	17905	17615	282	5300	500	12960	10	1	56314443	9917	-117.40	3.48	12	0.03	-150.00	5060.00	23100	20230912	-23.77	11790	20230726	49.36	21000	-16.14	20240327	16480	6.86	20240228	23100	-23.77	20230912	11790	49.36	20230726	2.84	N	085660	500	281 억	4661688	N	N	112	N	N
106	20240411	160611	57	100.00	KSQ150	제약	N	N	N	N	N	17700	-20	5	-0.11	2748688290	155834	88.86	17660	17820	17530	23000	12410	17720	17638.38	8.24	5623	18306	18012	17836	17542	17366	17925	17455	282	5280	500	12960	10	1	56314443	9968	-118.00	3.50	12	0.28	-150.00	5060.00	23100	20230912	-23.38	11790	20230726	50.13	21000	-15.71	20240327	16480	7.40	20240228	23100	-23.38	20230912	11790	50.13	20230726	2.85	N	085660	500	281 억	4641594	N	N	112	N	N
107	20240411	150618	57	100.00	KSQ150	제약	N	N	N	N	N	17630	-90	5	-0.51	2599277360	147379	84.04	17660	17820	17530	23000	12410	17720	17636.69	8.24	4351	18306	18012	17836	17542	17366	17925	17455	282	5280	500	12960	10	1	56314443	9928	-117.53	3.48	12	0.26	-150.00	5060.00	23100	20230912	-23.68	11790	20230726	49.53	21000	-16.05	20240327	16480	6.98	20240228	23100	-23.68	20230912	11790	49.53	20230726	2.85	N	085660	500	281 억	4641594	N	N	172	N	N
108	20240411	140614	57	100.00	KSQ150	제약	N	N	N	N	N	17660	-60	5	-0.34	2147475360	121738	69.42	17660	17820	17530	23000	12410	17720	17640.14	8.24	-5503	18306	18012	17836	17542	17366	17925	17455	282	5280	500	12960	10	1	56314443	9945	-117.73	3.49	12	0.22	-150.00	5060.00	23100	20230912	-23.55	11790	20230726	49.79	21000	-15.90	20240327	16480	7.16	20240228	23100	-23.55	20230912	11790	49.79	20230726	2.85	N	085660	500	281 억	4641594	N	N	172	N	N
109	20240411	130607	57	100.00	KSQ150	제약	N	N	N	N	N	17630	-90	5	-0.51	1890217170	107157	61.11	17660	17820	17530	23000	12410	17720	17639.70	8.24	-9371	18306	18012	17836	17542	17366	17925	17455	282	5280	500	12960	10	1	56314443	9928	-117.53	3.48	12	0.19	-150.00	5060.00	23100	20230912	-23.68	11790	20230726	49.53	21000	-16.05	20240327	16480	6.98	20240228	23100	-23.68	20230912	11790	49.53	20230726	2.85	N	085660	500	281 억	4641594	N	N	172	N	N
110	20240411	120616	57	100.00	KSQ150	제약	N	N	N	N	N	17610	-110	5	-0.62	1768441990	100248	57.17	17660	17820	17530	23000	12410	17720	17640.67	8.24	-7695	18306	18012	17836	17542	17366	17925	17455	282	5280	500	12960	10	1	56314443	9917	-117.40	3.48	12	0.18	-150.00	5060.00	23100	20230912	-23.77	11790	20230726	49.36	21000	-16.14	20240327	16480	6.86	20240228	23100	-23.77	20230912	11790	49.36	20230726	2.85	N	085660	500	281 억	4641594	N	N	172	N	N
111	20240411	110610	57	100.00	KSQ150	제약	N	N	N	N	N	17670	-50	5	-0.28	1387351860	78627	44.84	17660	17820	17530	23000	12410	17720	17644.73	8.24	-11301	18306	18012	17836	17542	17366	17925	17455	282	5280	500	12960	10	1	56314443	9951	-117.80	3.49	12	0.14	-150.00	5060.00	23100	20230912	-23.51	11790	20230726	49.87	21000	-15.86	20240327	16480	7.22	20240228	23100	-23.51	20230912	11790	49.87	20230726	2.85	N	085660	500	281 억	4641594	N	N	172	N	N
112	20240411	100617	57	100.00	KSQ150	제약	N	N	N	N	N	17690	-30	5	-0.17	1196388950	67818	38.67	17660	17820	17530	23000	12410	17720	17641.17	8.24	-7949	18306	18012	17836	17542	17366	17925	17455	282	5280	500	12960	10	1	56314443	9962	-117.93	3.50	12	0.12	-150.00	5060.00	23100	20230912	-23.42	11790	20230726	50.04	21000	-15.76	20240327	16480	7.34	20240228	23100	-23.42	20230912	11790	50.04	20230726	2.85	N	085660	500	281 억	4641594	N	N	172	N	N
113	20240411	090613	57	100.00	KSQ150	제약	N	N	N	N	N	17630	-90	5	-0.51	484005370	27424	15.64	17660	17760	17550	23000	12410	17720	17648.97	8.24	-1752	18306	18012	17836	17542	17366	17925	17455	282	5280	500	12960	10	1	56314443	9928	-117.53	3.48	12	0.05	-150.00	5060.00	23100	20230912	-23.68	11790	20230726	49.53	21000	-16.05	20240327	16480	6.98	20240228	23100	-23.68	20230912	11790	49.53	20230726	2.85	N	085660	500	281 억	4641594	N	N	172	N	N
114	20240409	160603	57	100.00	KSQ150	제약	N	N	N	N	N	17720	-330	5	-1.83	3093792860	173700	73.91	17990	18130	17660	23450	12640	18050	17810.15	8.28	-30699	18363	18206	17923	17766	17483	18285	17845	282	5400	500	12960	10	1	56314443	9979	-118.13	3.50	12	0.31	-150.00	5060.00	23100	20230912	-23.29	11790	20230726	50.30	21000	-15.62	20240327	16480	7.52	20240228	23100	-23.29	20230912	11790	50.30	20230726	2.89	N	085660	500	281 억	4665559	N	N	172	N	N
115	20240409	150607	57	100.00	KSQ150	제약	N	N	N	N	N	17790	-260	5	-1.44	2925474510	164207	69.87	17990	18130	17660	23450	12640	18050	17814.29	8.28	-29903	18363	18206	17923	17766	17483	18285	17845	282	5400	500	12960	10	1	56314443	10018	-118.60	3.52	12	0.29	-150.00	5060.00	23100	20230912	-22.99	11790	20230726	50.89	21000	-15.29	20240327	16480	7.95	20240228	23100	-22.99	20230912	11790	50.89	20230726	2.89	N	085660	500	281 억	4665559	N	N	6110	N	N
116	20240409	140611	57	100.00	KSQ150	제약	N	N	N	N	N	17730	-320	5	-1.77	2645253670	148429	63.16	17990	18130	17660	23450	12640	18050	17820.08	8.28	-28398	18363	18206	17923	17766	17483	18285	17845	282	5400	500	12960	10	1	56314443	9985	-118.20	3.50	12	0.26	-150.00	5060.00	23100	20230912	-23.25	11790	20230726	50.38	21000	-15.57	20240327	16480	7.58	20240228	23100	-23.25	20230912	11790	50.38	20230726	2.89	N	085660	500	281 억	4665559	N	N	6110	N	N
117	20240409	130605	57	100.00	KSQ150	제약	N	N	N	N	N	17740	-310	5	-1.72	2466085300	138324	58.86	17990	18130	17660	23450	12640	18050	17826.66	8.28	-26487	18363	18206	17923	17766	17483	18285	17845	282	5400	500	12960	10	1	56314443	9990	-118.27	3.51	12	0.25	-150.00	5060.00	23100	20230912	-23.20	11790	20230726	50.47	21000	-15.52	20240327	16480	7.65	20240228	23100	-23.20	20230912	11790	50.47	20230726	2.89	N	085660	500	281 억	4665559	N	N	6110	N	N
118	20240409	120608	57	100.00	KSQ150	제약	N	N	N	N	N	17710	-340	5	-1.88	2215546970	124192	52.84	17990	18130	17660	23450	12640	18050	17837.93	8.28	-24637	18363	18206	17923	17766	17483	18285	17845	282	5400	500	12960	10	1	56314443	9973	-118.07	3.50	12	0.22	-150.00	5060.00	23100	20230912	-23.33	11790	20230726	50.21	21000	-15.67	20240327	16480	7.46	20240228	23100	-23.33	20230912	11790	50.21	20230726	2.89	N	085660	500	281 억	4665559	N	N	6110	N	N
119	20240409	110607	57	100.00	KSQ150	제약	N	N	N	N	N	17700	-350	5	-1.94	1950538350	109233	46.48	17990	18130	17660	23450	12640	18050	17854.84	8.28	-21239	18363	18206	17923	17766	17483	18285	17845	282	5400	500	12960	10	1	56314443	9968	-118.00	3.50	12	0.19	-150.00	5060.00	23100	20230912	-23.38	11790	20230726	50.13	21000	-15.71	20240327	16480	7.40	20240228	23100	-23.38	20230912	11790	50.13	20230726	2.89	N	085660	500	281 억	4665559	N	N	6110	N	N
120	20240409	100603	57	100.00	KSQ150	제약	N	N	N	N	N	17850	-200	5	-1.11	1035436830	57643	24.53	17990	18130	17830	23450	12640	18050	17961.34	8.28	-13182	18363	18206	17923	17766	17483	18285	17845	282	5400	500	12960	10	1	56314443	10052	-119.00	3.53	12	0.10	-150.00	5060.00	23100	20230912	-22.73	11790	20230726	51.40	21000	-15.00	20240327	16480	8.31	20240228	23100	-22.73	20230912	11790	51.40	20230726	2.89	N	085660	500	281 억	4665559	N	N	6110	N	N
121	20240409	090613	57	100.00	KSQ150	제약	N	N	N	N	N	18050	0	3	0.00	179840430	9995	4.25	17990	18050	17960	23450	12640	18050	17986.50	8.28	-1034	18363	18206	17923	17766	17483	18285	17845	282	5400	500	12960	10	1	56314443	10165	-120.33	3.57	12	0.02	-150.00	5060.00	23100	20230912	-21.86	11790	20230726	53.10	21000	-14.05	20240327	16480	9.53	20240228	23100	-21.86	20230912	11790	53.10	20230726	2.89	N	085660	500	281 억	4665559	N	N	6110	N	N
122	20240408	160601	57	100.00	KSQ150	제약	N	N	N	N	N	18050	140	2	0.78	4156911970	233195	99.53	17910	18080	17640	23250	12540	17910	17824.07	8.25	-18934	18276	18092	17856	17672	17436	18185	17765	282	5340	500	12960	10	1	56314443	10165	-120.33	3.57	12	0.41	-150.00	5060.00	23100	20230912	-21.86	11790	20230726	53.10	21000	-14.05	20240327	16480	9.53	20240228	23100	-21.86	20230912	11790	53.10	20230726	2.87	N	085660	500	281 억	4647050	N	N	6110	N	N
123	20240408	150605	57	100.00	KSQ150	제약	N	N	N	N	N	17920	10	2	0.06	3914657630	219752	93.79	17910	18080	17640	23250	12540	17910	17813.98	8.25	-17756	18276	18092	17856	17672	17436	18185	17765	282	5340	500	12960	10	1	56314443	10092	-119.47	3.54	12	0.39	-150.00	5060.00	23100	20230912	-22.42	11790	20230726	51.99	21000	-14.67	20240327	16480	8.74	20240228	23100	-22.42	20230912	11790	51.99	20230726	2.87	N	085660	500	281 억	4647050	N	N	3839	N	N
124	20240408	140607	57	100.00	KSQ150	제약	N	N	N	N	N	18050	140	2	0.78	3537718480	198785	84.84	17910	18080	17640	23250	12540	17910	17796.71	8.25	-17645	18276	18092	17856	17672	17436	18185	17765	282	5340	500	12960	10	1	56314443	10165	-120.33	3.57	12	0.35	-150.00	5060.00	23100	20230912	-21.86	11790	20230726	53.10	21000	-14.05	20240327	16480	9.53	20240228	23100	-21.86	20230912	11790	53.10	20230726	2.87	N	085660	500	281 억	4647050	N	N	3839	N	N
125	20240408	130604	57	100.00	KSQ150	제약	N	N	N	N	N	17950	40	2	0.22	2924422000	164737	70.31	17910	17980	17640	23250	12540	17910	17752.07	8.25	-29425	18276	18092	17856	17672	17436	18185	17765	282	5340	500	12960	10	1	56314443	10108	-119.67	3.55	12	0.29	-150.00	5060.00	23100	20230912	-22.29	11790	20230726	52.25	21000	-14.52	20240327	16480	8.92	20240228	23100	-22.29	20230912	11790	52.25	20230726	2.87	N	085660	500	281 억	4647050	N	N	3839	N	N
126	20240408	120606	57	100.00	KSQ150	제약	N	N	N	N	N	17910	0	3	0.00	2645227770	149155	63.66	17910	17980	17640	23250	12540	17910	17734.76	8.25	-24035	18276	18092	17856	17672	17436	18185	17765	282	5340	500	12960	10	1	56314443	10086	-119.40	3.54	12	0.26	-150.00	5060.00	23100	20230912	-22.47	11790	20230726	51.91	21000	-14.71	20240327	16480	8.68	20240228	23100	-22.47	20230912	11790	51.91	20230726	2.87	N	085660	500	281 억	4647050	N	N	3839	N	N
127	20240408	110608	57	100.00	KSQ150	제약	N	N	N	N	N	17680	-230	5	-1.28	2289642920	129112	55.11	17910	17920	17640	23250	12540	17910	17733.77	8.25	-20868	18276	18092	17856	17672	17436	18185	17765	282	5340	500	12960	10	1	56314443	9956	-117.87	3.49	12	0.23	-150.00	5060.00	23100	20230912	-23.46	11790	20230726	49.96	21000	-15.81	20240327	16480	7.28	20240228	23100	-23.46	20230912	11790	49.96	20230726	2.87	N	085660	500	281 억	4647050	N	N	3839	N	N
128	20240408	100600	57	100.00	KSQ150	제약	N	N	N	N	N	17660	-250	5	-1.40	1692060000	95326	40.69	17910	17920	17650	23250	12540	17910	17750.25	8.25	-23147	18276	18092	17856	17672	17436	18185	17765	282	5340	500	12960	10	1	56314443	9945	-117.73	3.49	12	0.17	-150.00	5060.00	23100	20230912	-23.55	11790	20230726	49.79	21000	-15.90	20240327	16480	7.16	20240228	23100	-23.55	20230912	11790	49.79	20230726	2.87	N	085660	500	281 억	4647050	N	N	3839	N	N
129	20240408	090606	57	100.00	KSQ150	제약	N	N	N	N	N	17750	-160	5	-0.89	301635850	16919	7.22	17910	17920	17700	23250	12540	17910	17828.23	8.25	-2766	18276	18092	17856	17672	17436	18185	17765	282	5340	500	12960	10	1	56314443	9996	-118.33	3.51	12	0.03	-150.00	5060.00	23100	20230912	-23.16	11790	20230726	50.55	21000	-15.48	20240327	16480	7.71	20240228	23100	-23.16	20230912	11790	50.55	20230726	2.87	N	085660	500	281 억	4647050	N	N	3839	N	N
130	20240405	160607	57	100.00	KSQ150	제약	N	N	N	N	N	17910	-40	5	-0.22	4156948810	232667	63.63	17750	18040	17620	23300	12570	17950	17866.46	8.25	-11032	18723	18336	18113	17726	17503	18225	17615	282	5350	500	12960	10	1	56314443	10086	-119.40	3.54	12	0.41	-150.00	5060.00	23100	20230912	-22.47	11790	20230726	51.91	21000	-14.71	20240327	16480	8.68	20240228	23100	-22.47	20230912	11790	51.91	20230726	2.89	N	085660	500	281 억	4646474	N	N	3839	N	N
131	20240405	150603	57	100.00	KSQ150	제약	N	N	N	N	N	17880	-70	5	-0.39	3957017610	221492	60.57	17750	18040	17620	23300	12570	17950	17865.28	8.25	-12979	18723	18336	18113	17726	17503	18225	17615	282	5350	500	12960	10	1	56314443	10069	-119.20	3.53	12	0.39	-150.00	5060.00	23100	20230912	-22.60	11790	20230726	51.65	21000	-14.86	20240327	16480	8.50	20240228	23100	-22.60	20230912	11790	51.65	20230726	2.89	N	085660	500	281 억	4646474	N	N	993	N	N
132	20240405	140602	57	100.00	KSQ150	제약	N	N	N	N	N	17900	-50	5	-0.28	3281155600	183608	50.21	17750	18040	17620	23300	12570	17950	17870.44	8.25	-11385	18723	18336	18113	17726	17503	18225	17615	282	5350	500	12960	10	1	56314443	10080	-119.33	3.54	12	0.33	-150.00	5060.00	23100	20230912	-22.51	11790	20230726	51.82	21000	-14.76	20240327	16480	8.62	20240228	23100	-22.51	20230912	11790	51.82	20230726	2.89	N	085660	500	281 억	4646474	N	N	993	N	N
133	20240405	130601	57	100.00	KSQ150	제약	N	N	N	N	N	17940	-10	5	-0.06	2802568150	156889	42.91	17750	18040	17620	23300	12570	17950	17863.38	8.25	-8266	18723	18336	18113	17726	17503	18225	17615	282	5350	500	12960	10	1	56314443	10103	-119.60	3.55	12	0.28	-150.00	5060.00	23100	20230912	-22.34	11790	20230726	52.16	21000	-14.57	20240327	16480	8.86	20240228	23100	-22.34	20230912	11790	52.16	20230726	2.89	N	085660	500	281 억	4646474	N	N	993	N	N
134	20240405	120602	57	100.00	KSQ150	제약	N	N	N	N	N	17960	10	2	0.06	2481161370	138977	38.01	17750	18040	17620	23300	12570	17950	17853.04	8.25	-2645	18723	18336	18113	17726	17503	18225	17615	282	5350	500	12960	10	1	56314443	10114	-119.73	3.55	12	0.25	-150.00	5060.00	23100	20230912	-22.25	11790	20230726	52.33	21000	-14.48	20240327	16480	8.98	20240228	23100	-22.25	20230912	11790	52.33	20230726	2.89	N	085660	500	281 억	4646474	N	N	993	N	N
135	20240405	110606	57	100.00	KSQ150	제약	N	N	N	N	N	17880	-70	5	-0.39	2205646770	123606	33.80	17750	18040	17620	23300	12570	17950	17844.17	8.25	1300	18723	18336	18113	17726	17503	18225	17615	282	5350	500	12960	10	1	56314443	10069	-119.20	3.53	12	0.22	-150.00	5060.00	23100	20230912	-22.60	11790	20230726	51.65	21000	-14.86	20240327	16480	8.50	20240228	23100	-22.60	20230912	11790	51.65	20230726	2.89	N	085660	500	281 억	4646474	N	N	993	N	N
136	20240405	100517	57	100.00	KSQ150	제약	N	N	N	N	N	17940	-10	5	-0.06	1684847860	94474	25.84	17750	18040	17620	23300	12570	17950	17833.98	8.25	7564	18723	18336	18113	17726	17503	18225	17615	282	5350	500	12960	10	1	56314443	10103	-119.60	3.55	12	0.17	-150.00	5060.00	23100	20230912	-22.34	11790	20230726	52.16	21000	-14.57	20240327	16480	8.86	20240228	23100	-22.34	20230912	11790	52.16	20230726	2.89	N	085660	500	281 억	4646474	N	N	993	N	N
137	20240405	090555	57	100.00	KSQ150	제약	N	N	N	N	N	17820	-130	5	-0.72	497938990	28020	7.66	17750	17890	17620	23300	12570	17950	17770.84	8.25	9510	18723	18336	18113	17726	17503	18225	17615	282	5350	500	12960	10	1	56314443	10035	-118.80	3.52	12	0.05	-150.00	5060.00	23100	20230912	-22.86	11790	20230726	51.15	21000	-15.14	20240327	16480	8.13	20240228	23100	-22.86	20230912	11790	51.15	20230726	2.89	N	085660	500	281 억	4646474	N	N	993	N	N
138	20240404	160555	57	100.00	KSQ150	제약	N	N	N	N	N	17950	-320	5	-1.75	6532893340	360886	109.91	18410	18500	17890	23750	12790	18270	18103.00	8.28	-33219	18776	18522	18396	18142	18016	18460	18080	282	5480	500	12960	10	1	56314443	10108	-119.67	3.55	12	0.64	-150.00	5060.00	23100	20230912	-22.29	11790	20230726	52.25	21000	-14.52	20240327	16480	8.92	20240228	23100	-22.29	20230912	11790	52.25	20230726	2.91	N	085660	500	281 억	4662330	N	N	993	N	N
139	20240404	150553	57	100.00	KSQ150	제약	N	N	N	N	N	17950	-320	5	-1.75	6113603570	337516	102.79	18410	18500	17890	23750	12790	18270	18113.45	8.28	-35337	18776	18522	18396	18142	18016	18460	18080	282	5480	500	12960	10	1	56314443	10108	-119.67	3.55	12	0.60	-150.00	5060.00	23100	20230912	-22.29	11790	20230726	52.25	21000	-14.52	20240327	16480	8.92	20240228	23100	-22.29	20230912	11790	52.25	20230726	2.91	N	085660	500	281 억	4662330	N	N	3998	N	N
140	20240404	140555	57	100.00	KSQ150	제약	N	N	N	N	N	18090	-180	5	-0.99	4962800810	273402	83.27	18410	18500	17900	23750	12790	18270	18151.96	8.28	-27730	18776	18522	18396	18142	18016	18460	18080	282	5480	500	12960	10	1	56314443	10187	-120.60	3.58	12	0.49	-150.00	5060.00	23100	20230912	-21.69	11790	20230726	53.44	21000	-13.86	20240327	16480	9.77	20240228	23100	-21.69	20230912	11790	53.44	20230726	2.91	N	085660	500	281 억	4662330	N	N	3998	N	N
141	20240404	130548	57	100.00	KSQ150	제약	N	N	N	N	N	17980	-290	5	-1.59	4348714220	239342	72.89	18410	18500	17900	23750	12790	18270	18169.39	8.28	-32952	18776	18522	18396	18142	18016	18460	18080	282	5480	500	12960	10	1	56314443	10125	-119.87	3.55	12	0.43	-150.00	5060.00	23100	20230912	-22.16	11790	20230726	52.50	21000	-14.38	20240327	16480	9.10	20240228	23100	-22.16	20230912	11790	52.50	20230726	2.91	N	085660	500	281 억	4662330	N	N	3998	N	N
142	20240404	120552	57	100.00	KSQ150	제약	N	N	N	N	N	18110	-160	5	-0.88	3252308840	178444	54.35	18410	18500	18050	23750	12790	18270	18225.90	8.28	-21928	18776	18522	18396	18142	18016	18460	18080	282	5480	500	12960	10	1	56314443	10199	-120.73	3.58	12	0.32	-150.00	5060.00	23100	20230912	-21.60	11790	20230726	53.60	21000	-13.76	20240327	16480	9.89	20240228	23100	-21.60	20230912	11790	53.60	20230726	2.91	N	085660	500	281 억	4662330	N	N	3998	N	N
143	20240404	110554	57	100.00	KSQ150	제약	N	N	N	N	N	18110	-160	5	-0.88	2884600470	158174	48.17	18410	18500	18050	23750	12790	18270	18236.85	8.28	-14998	18776	18522	18396	18142	18016	18460	18080	282	5480	500	12960	10	1	56314443	10199	-120.73	3.58	12	0.28	-150.00	5060.00	23100	20230912	-21.60	11790	20230726	53.60	21000	-13.76	20240327	16480	9.89	20240228	23100	-21.60	20230912	11790	53.60	20230726	2.91	N	085660	500	281 억	4662330	N	N	3998	N	N
144	20240404	100554	57	100.00	KSQ150	제약	N	N	N	N	N	18100	-170	5	-0.93	2127052840	116312	35.42	18410	18500	18070	23750	12790	18270	18287.50	8.28	-13104	18776	18522	18396	18142	18016	18460	18080	282	5480	500	12960	10	1	56314443	10193	-120.67	3.58	12	0.21	-150.00	5060.00	23100	20230912	-21.65	11790	20230726	53.52	21000	-13.81	20240327	16480	9.83	20240228	23100	-21.65	20230912	11790	53.52	20230726	2.91	N	085660	500	281 억	4662330	N	N	3998	N	N
145	20240404	090553	57	100.00	KSQ150	제약	N	N	N	N	N	18460	190	2	1.04	341438050	18579	5.66	18410	18470	18270	23750	12790	18270	18378.56	8.28	-6436	18776	18522	18396	18142	18016	18460	18080	282	5480	500	12960	10	1	56314443	10396	-123.07	3.65	12	0.03	-150.00	5060.00	23100	20230912	-20.09	11790	20230726	56.57	21000	-12.10	20240327	16480	12.01	20240228	23100	-20.09	20230912	11790	56.57	20230726	2.91	N	085660	500	281 억	4662330	N	N	3998	N	N
146	20240403	160554	57	100.00	KSQ150	제약	N	N	N	N	N	18270	-260	5	-1.40	6027950500	326764	38.66	18350	18650	18270	24050	12980	18530	18447.07	8.35	-55906	20336	19432	18936	18032	17536	19185	17785	282	5520	500	12960	10	1	56314443	10289	-121.80	3.61	12	0.58	-150.00	5060.00	23100	20230912	-20.91	11790	20230726	54.96	21000	-13.00	20240327	16480	10.86	20240228	23100	-20.91	20230912	11790	54.96	20230726	2.86	N	085660	500	281 억	4704302	N	N	3998	N	N
147	20240403	150551	57	100.00	KSQ150	제약	N	N	N	N	N	18320	-210	5	-1.13	5414264230	293219	34.69	18350	18650	18310	24050	12980	18530	18464.23	8.35	-53831	20336	19432	18936	18032	17536	19185	17785	282	5520	500	12960	10	1	56314443	10317	-122.13	3.62	12	0.52	-150.00	5060.00	23100	20230912	-20.69	11790	20230726	55.39	21000	-12.76	20240327	16480	11.17	20240228	23100	-20.69	20230912	11790	55.39	20230726	2.86	N	085660	500	281 억	4704302	N	N	2135	N	N
148	20240403	140548	57	100.00	KSQ150	제약	N	N	N	N	N	18470	-60	5	-0.32	4590328330	248377	29.38	18350	18650	18310	24050	12980	18530	18480.68	8.35	-43744	20336	19432	18936	18032	17536	19185	17785	282	5520	500	12960	10	1	56314443	10401	-123.13	3.65	12	0.44	-150.00	5060.00	23100	20230912	-20.04	11790	20230726	56.66	21000	-12.05	20240327	16480	12.08	20240228	23100	-20.04	20230912	11790	56.66	20230726	2.86	N	085660	500	281 억	4704302	N	N	2135	N	N
149	20240403	130548	57	100.00	KSQ150	제약	N	N	N	N	N	18600	70	2	0.38	4039990150	218697	25.87	18350	18630	18310	24050	12980	18530	18472.19	8.35	-35277	20336	19432	18936	18032	17536	19185	17785	282	5520	500	12960	10	1	56314443	10474	-124.00	3.68	12	0.39	-150.00	5060.00	23100	20230912	-19.48	11790	20230726	57.76	21000	-11.43	20240327	16480	12.86	20240228	23100	-19.48	20230912	11790	57.76	20230726	2.86	N	085660	500	281 억	4704302	N	N	2135	N	N
150	20240403	120547	57	100.00	KSQ150	제약	N	N	N	N	N	18520	-10	5	-0.05	3698914530	200314	23.70	18350	18630	18310	24050	12980	18530	18464.58	8.35	-34662	20336	19432	18936	18032	17536	19185	17785	282	5520	500	12960	10	1	56314443	10429	-123.47	3.66	12	0.36	-150.00	5060.00	23100	20230912	-19.83	11790	20230726	57.08	21000	-11.81	20240327	16480	12.38	20240228	23100	-19.83	20230912	11790	57.08	20230726	2.86	N	085660	500	281 억	4704302	N	N	2135	N	N
151	20240403	110548	57	100.00	KSQ150	제약	N	N	N	N	N	18410	-120	5	-0.65	3362581620	182079	21.54	18350	18630	18310	24050	12980	18530	18466.64	8.35	-35870	20336	19432	18936	18032	17536	19185	17785	282	5520	500	12960	10	1	56314443	10367	-122.73	3.64	12	0.32	-150.00	5060.00	23100	20230912	-20.30	11790	20230726	56.15	21000	-12.33	20240327	16480	11.71	20240228	23100	-20.30	20230912	11790	56.15	20230726	2.86	N	085660	500	281 억	4704302	N	N	2135	N	N
152	20240403	100550	57	100.00	KSQ150	제약	N	N	N	N	N	18610	80	2	0.43	2477686940	134163	15.87	18350	18630	18310	24050	12980	18530	18466.28	8.35	-20551	20336	19432	18936	18032	17536	19185	17785	282	5520	500	12960	10	1	56314443	10480	-124.07	3.68	12	0.24	-150.00	5060.00	23100	20230912	-19.44	11790	20230726	57.85	21000	-11.38	20240327	16480	12.92	20240228	23100	-19.44	20230912	11790	57.85	20230726	2.86	N	085660	500	281 억	4704302	N	N	2135	N	N
153	20240403	090550	57	100.00	KSQ150	제약	N	N	N	N	N	18370	-160	5	-0.86	514033620	27945	3.31	18350	18460	18350	24050	12980	18530	18377.71	8.35	3271	20336	19432	18936	18032	17536	19185	17785	282	5520	500	12960	10	1	56314443	10345	-122.47	3.63	12	0.05	-150.00	5060.00	23100	20230912	-20.48	11790	20230726	55.81	21000	-12.52	20240327	16480	11.47	20240228	23100	-20.48	20230912	11790	55.81	20230726	2.86	N	085660	500	281 억	4704302	N	N	2135	N	N
154	20240402	160539	57	100.00	KSQ150	제약	N	N	N	N	N	18530	-1200	5	-6.08	15823017680	838871	188.53	19840	19840	18440	25600	13820	19730	18862.93	8.83	-291097	20403	20066	19763	19426	19123	20235	19595	282	5870	500	12960	10	1	56314443	10435	-123.53	3.66	12	1.49	-150.00	5060.00	23100	20230912	-19.78	11790	20230726	57.17	21000	-11.76	20240327	16480	12.44	20240228	23100	-19.78	20230912	11790	57.17	20230726	2.87	N	085660	500	281 억	4972592	N	N	2135	N	N
155	20240402	150546	57	100.00	KSQ150	제약	N	N	N	N	N	18500	-1230	5	-6.23	15283848630	809777	181.99	19840	19840	18440	25600	13820	19730	18874.15	8.83	-279275	20403	20066	19763	19426	19123	20235	19595	282	5870	500	12960	10	1	56314443	10418	-123.33	3.66	12	1.44	-150.00	5060.00	23100	20230912	-19.91	11790	20230726	56.91	21000	-11.90	20240327	16480	12.26	20240228	23100	-19.91	20230912	11790	56.91	20230726	2.87	N	085660	500	281 억	4972592	N	N	673	N	N
156	20240402	140548	57	100.00	KSQ150	제약	N	N	N	N	N	18520	-1210	5	-6.13	13228882570	698744	157.04	19840	19840	18510	25600	13820	19730	18932.37	8.83	-252852	20403	20066	19763	19426	19123	20235	19595	282	5870	500	12960	10	1	56314443	10429	-123.47	3.66	12	1.24	-150.00	5060.00	23100	20230912	-19.83	11790	20230726	57.08	21000	-11.81	20240327	16480	12.38	20240228	23100	-19.83	20230912	11790	57.08	20230726	2.87	N	085660	500	281 억	4972592	N	N	673	N	N
157	20240402	130540	57	100.00	KSQ150	제약	N	N	N	N	N	18560	-1170	5	-5.93	11947660480	629704	141.52	19840	19840	18530	25600	13820	19730	18973.45	8.83	-231568	20403	20066	19763	19426	19123	20235	19595	282	5870	500	12960	10	1	56314443	10452	-123.73	3.67	12	1.12	-150.00	5060.00	23100	20230912	-19.65	11790	20230726	57.42	21000	-11.62	20240327	16480	12.62	20240228	23100	-19.65	20230912	11790	57.42	20230726	2.87	N	085660	500	281 억	4972592	N	N	673	N	N
158	20240402	120535	57	100.00	KSQ150	제약	N	N	N	N	N	18690	-1040	5	-5.27	10372996120	545106	122.51	19840	19840	18650	25600	13820	19730	19029.32	8.83	-187454	20403	20066	19763	19426	19123	20235	19595	282	5870	500	12960	10	1	56314443	10525	-124.60	3.69	12	0.97	-150.00	5060.00	23100	20230912	-19.09	11790	20230726	58.52	21000	-11.00	20240327	16480	13.41	20240228	23100	-19.09	20230912	11790	58.52	20230726	2.87	N	085660	500	281 억	4972592	N	N	673	N	N
159	20240402	110541	57	100.00	KSQ150	제약	N	N	N	N	N	18830	-900	5	-4.56	8326725610	435842	97.95	19840	19840	18750	25600	13820	19730	19104.92	8.83	-155217	20403	20066	19763	19426	19123	20235	19595	282	5870	500	12960	10	1	56314443	10604	-125.53	3.72	12	0.77	-150.00	5060.00	23100	20230912	-18.48	11790	20230726	59.71	21000	-10.33	20240327	16480	14.26	20240228	23100	-18.48	20230912	11790	59.71	20230726	2.87	N	085660	500	281 억	4972592	N	N	673	N	N
160	20240402	100542	57	100.00	KSQ150	제약	N	N	N	N	N	19080	-650	5	-3.29	4677944090	242708	54.55	19840	19840	19050	25600	13820	19730	19273.96	8.83	-88298	20403	20066	19763	19426	19123	20235	19595	282	5870	500	12960	10	1	56314443	10745	-127.20	3.77	12	0.43	-150.00	5060.00	23100	20230912	-17.40	11790	20230726	61.83	21000	-9.14	20240327	16480	15.78	20240228	23100	-17.40	20230912	11790	61.83	20230726	2.87	N	085660	500	281 억	4972592	N	N	673	N	N
161	20240402	090542	57	100.00	KSQ150	제약	N	N	N	N	N	19530	-200	5	-1.01	727958310	36999	8.32	19840	19840	19530	25600	13820	19730	19675.08	8.83	-28334	20403	20066	19763	19426	19123	20235	19595	282	5870	500	12960	10	1	56314443	10998	-130.20	3.86	12	0.07	-150.00	5060.00	23100	20230912	-15.45	11790	20230726	65.65	21000	-7.00	20240327	16480	18.51	20240228	23100	-15.45	20230912	11790	65.65	20230726	2.87	N	085660	500	281 억	4972592	N	N	673	N	N
162	20240401	160539	57	100.00	KSQ150	제약	N	N	N	N	N	19730	270	2	1.39	8783268570	442792	132.35	19500	20100	19460	25250	13630	19460	19836.21	8.77	47354	19773	19616	19313	19156	18853	19695	19235	282	5790	500	12960	10	1	56314443	11111	-131.53	3.90	12	0.79	-150.00	5060.00	23100	20230912	-14.59	11790	20230726	67.35	21000	-6.05	20240327	16480	19.72	20240228	23100	-14.59	20230912	11790	67.35	20230726	2.86	N	085660	500	281 억	4939138	N	N	673	N	N
163	20240401	150541	57	100.00	KSQ150	제약	N	N	N	N	N	19730	270	2	1.39	8488180050	427825	127.88	19500	20100	19460	25250	13630	19460	19840.31	8.77	47793	19773	19616	19313	19156	18853	19695	19235	282	5790	500	12960	10	1	56314443	11111	-131.53	3.90	12	0.76	-150.00	5060.00	23100	20230912	-14.59	11790	20230726	67.35	21000	-6.05	20240327	16480	19.72	20240228	23100	-14.59	20230912	11790	67.35	20230726	2.86	N	085660	500	281 억	4939138	N	N	2853	N	N
164	20240401	140537	57	100.00	KSQ150	제약	N	N	N	N	N	19780	320	2	1.64	7451580320	375248	112.16	19500	20100	19460	25250	13630	19460	19857.75	8.77	59775	19773	19616	19313	19156	18853	19695	19235	282	5790	500	12960	10	1	56314443	11139	-131.87	3.91	12	0.67	-150.00	5060.00	23100	20230912	-14.37	11790	20230726	67.77	21000	-5.81	20240327	16480	20.02	20240228	23100	-14.37	20230912	11790	67.77	20230726	2.86	N	085660	500	281 억	4939138	N	N	2853	N	N
165	20240401	130535	57	100.00	KSQ150	제약	N	N	N	N	N	19820	360	2	1.85	6906498160	347706	103.93	19500	20100	19460	25250	13630	19460	19863.04	8.77	66265	19773	19616	19313	19156	18853	19695	19235	282	5790	500	12960	10	1	56314443	11162	-132.13	3.92	12	0.62	-150.00	5060.00	23100	20230912	-14.20	11790	20230726	68.11	21000	-5.62	20240327	16480	20.27	20240228	23100	-14.20	20230912	11790	68.11	20230726	2.86	N	085660	500	281 억	4939138	N	N	2853	N	N
166	20240401	120541	57	100.00	KSQ150	제약	N	N	N	N	N	19810	350	2	1.80	6511533230	327789	97.98	19500	20100	19460	25250	13630	19460	19865.02	8.77	62571	19773	19616	19313	19156	18853	19695	19235	282	5790	500	12960	10	1	56314443	11156	-132.07	3.92	12	0.58	-150.00	5060.00	23100	20230912	-14.24	11790	20230726	68.02	21000	-5.67	20240327	16480	20.21	20240228	23100	-14.24	20230912	11790	68.02	20230726	2.86	N	085660	500	281 억	4939138	N	N	2853	N	N
167	20240401	110539	57	100.00	KSQ150	제약	N	N	N	N	N	19780	320	2	1.64	6057447650	304846	91.12	19500	20100	19460	25250	13630	19460	19870.52	8.77	60650	19773	19616	19313	19156	18853	19695	19235	282	5790	500	12960	10	1	56314443	11139	-131.87	3.91	12	0.54	-150.00	5060.00	23100	20230912	-14.37	11790	20230726	67.77	21000	-5.81	20240327	16480	20.02	20240228	23100	-14.37	20230912	11790	67.77	20230726	2.86	N	085660	500	281 억	4939138	N	N	2853	N	N
168	20240401	100536	57	100.00	KSQ150	제약	N	N	N	N	N	19990	530	2	2.72	4419392330	222653	66.55	19500	20100	19460	25250	13630	19460	19848.80	8.77	55834	19773	19616	19313	19156	18853	19695	19235	282	5790	500	12960	10	1	56314443	11257	-133.27	3.95	12	0.40	-150.00	5060.00	23100	20230912	-13.46	11790	20230726	69.55	21000	-4.81	20240327	16480	21.30	20240228	23100	-13.46	20230912	11790	69.55	20230726	2.86	N	085660	500	281 억	4939138	N	N	2853	N	N
169	20240401	090537	57	100.00	KSQ150	제약	N	N	N	N	N	19600	140	2	0.72	423511060	21660	6.47	19500	19630	19460	25250	13630	19460	19552.70	8.77	975	19773	19616	19313	19156	18853	19695	19235	282	5790	500	12960	10	1	56314443	11038	-130.67	3.87	12	0.04	-150.00	5060.00	23100	20230912	-15.15	11790	20230726	66.24	21000	-6.67	20240327	16480	18.93	20240228	23100	-15.15	20230912	11790	66.24	20230726	2.86	N	085660	500	281 억	4939138	N	N	2853	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History