KissMeData/067630/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10010	260	2	2.67	4084062910	410221	56.69	9750	10060	9730	12670	6830	9750	9955.13	9.55	132169	101586	10336	10042	9786	9492	9236	10190	9640	609	2920	500	6820	10	1	121883634	12201	-175.61	4.51	12	0.34	-57.00	2219.00	24361	20240326	-58.91	7700	20240520	30.00	24361	-58.91	20240326	7700	30.00	20240520	25000	-59.96	20240326	7700	30.00	20240520	0.21	N	067630	500	609 억	11640450	N	N	4317	N	N
3	20241231	150642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10010	260	2	2.67	4084062910	410221	56.69	9750	10060	9730	12670	6830	9750	9955.13	9.55	132169	101586	10336	10042	9786	9492	9236	10190	9640	609	2920	500	6820	10	1	121883634	12201	-175.61	4.51	12	0.34	-57.00	2219.00	24361	20240326	-58.91	7700	20240520	30.00	24361	-58.91	20240326	7700	30.00	20240520	25000	-59.96	20240326	7700	30.00	20240520	0.21	N	067630	500	609 억	11640450	N	N	4317	N	N
4	20241231	140639	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10010	260	2	2.67	4084062910	410221	56.69	9750	10060	9730	12670	6830	9750	9955.13	9.55	132169	101586	10336	10042	9786	9492	9236	10190	9640	609	2920	500	6820	10	1	121883634	12201	-175.61	4.51	12	0.34	-57.00	2219.00	24361	20240326	-58.91	7700	20240520	30.00	24361	-58.91	20240326	7700	30.00	20240520	25000	-59.96	20240326	7700	30.00	20240520	0.21	N	067630	500	609 억	11640450	N	N	4317	N	N
5	20241231	130641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10010	260	2	2.67	4084062910	410221	56.69	9750	10060	9730	12670	6830	9750	9955.13	9.55	132169	101586	10336	10042	9786	9492	9236	10190	9640	609	2920	500	6820	10	1	121883634	12201	-175.61	4.51	12	0.34	-57.00	2219.00	24361	20240326	-58.91	7700	20240520	30.00	24361	-58.91	20240326	7700	30.00	20240520	25000	-59.96	20240326	7700	30.00	20240520	0.21	N	067630	500	609 억	11640450	N	N	4317	N	N
6	20241231	120641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10010	260	2	2.67	4084062910	410221	56.69	9750	10060	9730	12670	6830	9750	9955.13	9.55	132169	101586	10336	10042	9786	9492	9236	10190	9640	609	2920	500	6820	10	1	121883634	12201	-175.61	4.51	12	0.34	-57.00	2219.00	24361	20240326	-58.91	7700	20240520	30.00	24361	-58.91	20240326	7700	30.00	20240520	25000	-59.96	20240326	7700	30.00	20240520	0.21	N	067630	500	609 억	11640450	N	N	4317	N	N
7	20241231	110639	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10010	260	2	2.67	4084062910	410221	56.69	9750	10060	9730	12670	6830	9750	9955.13	9.55	132169	101586	10336	10042	9786	9492	9236	10190	9640	609	2920	500	6820	10	1	121883634	12201	-175.61	4.51	12	0.34	-57.00	2219.00	24361	20240326	-58.91	7700	20240520	30.00	24361	-58.91	20240326	7700	30.00	20240520	25000	-59.96	20240326	7700	30.00	20240520	0.21	N	067630	500	609 억	11640450	N	N	4317	N	N
8	20241231	100635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10010	260	2	2.67	4084062910	410221	56.69	9750	10060	9730	12670	6830	9750	9955.13	9.55	132169	101586	10336	10042	9786	9492	9236	10190	9640	609	2920	500	6820	10	1	121883634	12201	-175.61	4.51	12	0.34	-57.00	2219.00	24361	20240326	-58.91	7700	20240520	30.00	24361	-58.91	20240326	7700	30.00	20240520	25000	-59.96	20240326	7700	30.00	20240520	0.21	N	067630	500	609 억	11640450	N	N	4317	N	N
9	20241231	090642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10010	260	2	2.67	4084062910	410221	56.69	9750	10060	9730	12670	6830	9750	9955.13	9.55	132169	101586	10336	10042	9786	9492	9236	10190	9640	609	2920	500	6820	10	1	121883634	12201	-175.61	4.51	12	0.34	-57.00	2219.00	24361	20240326	-58.91	7700	20240520	30.00	24361	-58.91	20240326	7700	30.00	20240520	25000	-59.96	20240326	7700	30.00	20240520	0.21	N	067630	500	609 억	11640450	N	N	4317	N	N
10	20241230	160637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10010	260	2	2.67	4053771720	407198	56.27	9750	10060	9730	12670	6830	9750	9955.13	9.44	0	101586	10336	10042	9786	9492	9236	10190	9640	609	2920	500	6820	10	1	121883634	12201	-175.61	4.51	12	0.33	-57.00	2219.00	24361	20240326	-58.91	7700	20240520	30.00	24361	-58.91	20240326	7700	30.00	20240520	25000	-59.96	20240326	7700	30.00	20240520	0.21	N	067630	500	609 억	11508281	N	N	4317	N	N
11	20241230	150641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10040	290	2	2.97	3711791420	373046	51.55	9750	10060	9730	12670	6830	9750	9949.96	9.44	0	113821	10336	10042	9786	9492	9236	10190	9640	609	2920	500	6820	10	1	121883634	12237	-176.14	4.52	12	0.31	-57.00	2219.00	24361	20240326	-58.79	7700	20240520	30.39	24361	-58.79	20240326	7700	30.39	20240520	25000	-59.84	20240326	7700	30.39	20240520	0.21	N	067630	500	609 억	11508281	N	N	12703	N	N
12	20241230	140640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10040	290	2	2.97	3227837000	324804	44.89	9750	10060	9730	12670	6830	9750	9937.80	9.44	0	107350	10336	10042	9786	9492	9236	10190	9640	609	2920	500	6820	10	1	121883634	12237	-176.14	4.52	12	0.27	-57.00	2219.00	24361	20240326	-58.79	7700	20240520	30.39	24361	-58.79	20240326	7700	30.39	20240520	25000	-59.84	20240326	7700	30.39	20240520	0.21	N	067630	500	609 억	11508281	N	N	12703	N	N
13	20241230	130639	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10000	250	2	2.56	2599593800	262126	36.22	9750	10020	9730	12670	6830	9750	9917.34	9.44	0	80009	10336	10042	9786	9492	9236	10190	9640	609	2920	500	6820	10	1	121883634	12188	-175.44	4.51	12	0.22	-57.00	2219.00	24361	20240326	-58.95	7700	20240520	29.87	24361	-58.95	20240326	7700	29.87	20240520	25000	-60.00	20240326	7700	29.87	20240520	0.21	N	067630	500	609 억	11508281	N	N	12703	N	N
14	20241230	120637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9970	220	2	2.26	2154709470	217586	30.07	9750	9990	9730	12670	6830	9750	9902.79	9.44	0	64699	10336	10042	9786	9492	9236	10190	9640	609	2920	500	6820	10	1	121883634	12152	-174.91	4.49	12	0.18	-57.00	2219.00	24361	20240326	-59.07	7700	20240520	29.48	24361	-59.07	20240326	7700	29.48	20240520	25000	-60.12	20240326	7700	29.48	20240520	0.21	N	067630	500	609 억	11508281	N	N	12703	N	N
15	20241230	110639	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9940	190	2	1.95	1774775190	179427	24.80	9750	9990	9730	12670	6830	9750	9891.35	9.44	0	58424	10336	10042	9786	9492	9236	10190	9640	609	2920	500	6820	10	1	121883634	12115	-174.39	4.48	12	0.15	-57.00	2219.00	24361	20240326	-59.20	7700	20240520	29.09	24361	-59.20	20240326	7700	29.09	20240520	25000	-60.24	20240326	7700	29.09	20240520	0.21	N	067630	500	609 억	11508281	N	N	12703	N	N
16	20241230	100639	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9920	170	2	1.74	1386976200	140355	19.40	9750	9990	9730	12670	6830	9750	9881.92	9.44	0	51679	10336	10042	9786	9492	9236	10190	9640	609	2920	500	6820	10	1	121883634	12091	-174.04	4.47	12	0.12	-57.00	2219.00	24361	20240326	-59.28	7700	20240520	28.83	24361	-59.28	20240326	7700	28.83	20240520	25000	-60.32	20240326	7700	28.83	20240520	0.21	N	067630	500	609 억	11508281	N	N	12703	N	N
17	20241230	090641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9780	30	2	0.31	183488100	18754	2.59	9750	9840	9730	12670	6830	9750	9783.94	9.44	0	-119	10336	10042	9786	9492	9236	10190	9640	609	2920	500	6820	10	1	121883634	11920	-171.58	4.41	12	0.02	-57.00	2219.00	24361	20240326	-59.85	7700	20240520	27.01	24361	-59.85	20240326	7700	27.01	20240520	25000	-60.88	20240326	7700	27.01	20240520	0.21	N	067630	500	609 억	11508281	N	N	12703	N	N
18	20241227	160636	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9750	40	2	0.41	7055798240	717321	179.58	9710	10080	9530	12620	6800	9710	9836.49	9.78	0	-146169	10023	9866	9653	9496	9283	9945	9575	593	2910	500	6790	10	1	118680075	11571	-171.05	4.39	12	0.60	-57.00	2219.00	24361	20240326	-59.98	7700	20240520	26.62	24361	-59.98	20240326	7700	26.62	20240520	25000	-61.00	20240326	7700	26.62	20240520	0.22	N	067630	500	593 억	11612791	N	N	12702	N	N
19	20241227	150636	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9820	110	2	1.13	6293882090	639322	160.05	9710	10080	9530	12620	6800	9710	9844.64	9.78	0	-129658	10023	9866	9653	9496	9283	9945	9575	593	2910	500	6790	10	1	118680075	11654	-172.28	4.43	12	0.54	-57.00	2219.00	24361	20240326	-59.69	7700	20240520	27.53	24361	-59.69	20240326	7700	27.53	20240520	25000	-60.72	20240326	7700	27.53	20240520	0.22	N	067630	500	593 억	11612791	N	N	412	N	N
20	20241227	140638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9760	50	2	0.51	5784606360	587096	146.97	9710	10080	9530	12620	6800	9710	9852.94	9.78	0	-131357	10023	9866	9653	9496	9283	9945	9575	593	2910	500	6790	10	1	118680075	11583	-171.23	4.40	12	0.49	-57.00	2219.00	24361	20240326	-59.94	7700	20240520	26.75	24361	-59.94	20240326	7700	26.75	20240520	25000	-60.96	20240326	7700	26.75	20240520	0.22	N	067630	500	593 억	11612791	N	N	412	N	N
21	20241227	130637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9720	10	2	0.10	5473118730	555205	138.99	9710	10080	9530	12620	6800	9710	9857.86	9.78	0	-129872	10023	9866	9653	9496	9283	9945	9575	593	2910	500	6790	10	1	118680075	11536	-170.53	4.38	12	0.47	-57.00	2219.00	24361	20240326	-60.10	7700	20240520	26.23	24361	-60.10	20240326	7700	26.23	20240520	25000	-61.12	20240326	7700	26.23	20240520	0.22	N	067630	500	593 억	11612791	N	N	412	N	N
22	20241227	120637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9670	-40	5	-0.41	5289294020	536262	134.25	9710	10080	9530	12620	6800	9710	9863.29	9.78	0	-129751	10023	9866	9653	9496	9283	9945	9575	593	2910	500	6790	10	1	118680075	11476	-169.65	4.36	12	0.45	-57.00	2219.00	24361	20240326	-60.31	7700	20240520	25.58	24361	-60.31	20240326	7700	25.58	20240520	25000	-61.32	20240326	7700	25.58	20240520	0.22	N	067630	500	593 억	11612791	N	N	412	N	N
23	20241227	110636	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9720	10	2	0.10	4912264220	497413	124.52	9710	10080	9530	12620	6800	9710	9875.66	9.78	0	-125144	10023	9866	9653	9496	9283	9945	9575	593	2910	500	6790	10	1	118680075	11536	-170.53	4.38	12	0.42	-57.00	2219.00	24361	20240326	-60.10	7700	20240520	26.23	24361	-60.10	20240326	7700	26.23	20240520	25000	-61.12	20240326	7700	26.23	20240520	0.22	N	067630	500	593 억	11612791	N	N	412	N	N
24	20241227	100635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9790	80	2	0.82	4131398600	417039	104.40	9710	10080	9530	12620	6800	9710	9906.55	9.78	0	-91621	10023	9866	9653	9496	9283	9945	9575	593	2910	500	6790	10	1	118680075	11619	-171.75	4.41	12	0.35	-57.00	2219.00	24361	20240326	-59.81	7700	20240520	27.14	24361	-59.81	20240326	7700	27.14	20240520	25000	-60.84	20240326	7700	27.14	20240520	0.22	N	067630	500	593 억	11612791	N	N	412	N	N
25	20241227	090638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9560	-150	5	-1.54	221555680	22996	5.76	9710	9730	9530	12620	6800	9710	9634.20	9.78	0	-9543	10023	9866	9653	9496	9283	9945	9575	593	2910	500	6790	10	1	118680075	11346	-167.72	4.31	12	0.02	-57.00	2219.00	24361	20240326	-60.76	7700	20240520	24.16	24361	-60.76	20240326	7700	24.16	20240520	25000	-61.76	20240326	7700	24.16	20240520	0.22	N	067630	500	593 억	11612791	N	N	412	N	N
26	20241226	160634	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9710	260	2	2.75	3812163600	396198	146.46	9550	9810	9440	12280	6620	9450	9621.80	9.70	0	131881	9863	9656	9553	9346	9243	9605	9295	593	2830	500	6610	10	1	118680075	11524	-170.35	4.38	12	0.33	-57.00	2219.00	24361	20240326	-60.14	7700	20240520	26.10	24361	-60.14	20240326	7700	26.10	20240520	25000	-61.16	20240326	7700	26.10	20240520	0.21	N	067630	500	593 억	11516344	N	N	412	N	N
27	20241226	150631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9700	250	2	2.65	3440363930	357912	132.30	9550	9810	9440	12280	6620	9450	9612.32	9.70	0	125530	9863	9656	9553	9346	9243	9605	9295	593	2830	500	6610	10	1	118680075	11512	-170.18	4.37	12	0.30	-57.00	2219.00	24361	20240326	-60.18	7700	20240520	25.97	24361	-60.18	20240326	7700	25.97	20240520	25000	-61.20	20240326	7700	25.97	20240520	0.21	N	067630	500	593 억	11516344	N	N	1783	N	N
28	20241226	140630	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9570	120	2	1.27	2757748690	287165	106.15	9550	9810	9440	12280	6620	9450	9603.36	9.70	0	113775	9863	9656	9553	9346	9243	9605	9295	593	2830	500	6610	10	1	118680075	11358	-167.89	4.31	12	0.24	-57.00	2219.00	24361	20240326	-60.72	7700	20240520	24.29	24361	-60.72	20240326	7700	24.29	20240520	25000	-61.72	20240326	7700	24.29	20240520	0.21	N	067630	500	593 억	11516344	N	N	1783	N	N
29	20241226	130633	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9630	180	2	1.90	2495520230	259840	96.05	9550	9810	9440	12280	6620	9450	9604.06	9.70	0	114580	9863	9656	9553	9346	9243	9605	9295	593	2830	500	6610	10	1	118680075	11429	-168.95	4.34	12	0.22	-57.00	2219.00	24361	20240326	-60.47	7700	20240520	25.06	24361	-60.47	20240326	7700	25.06	20240520	25000	-61.48	20240326	7700	25.06	20240520	0.21	N	067630	500	593 억	11516344	N	N	1783	N	N
30	20241226	120628	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9610	160	2	1.69	2196026510	228658	84.52	9550	9810	9440	12280	6620	9450	9603.98	9.70	0	109945	9863	9656	9553	9346	9243	9605	9295	593	2830	500	6610	10	1	118680075	11405	-168.60	4.33	12	0.19	-57.00	2219.00	24361	20240326	-60.55	7700	20240520	24.81	24361	-60.55	20240326	7700	24.81	20240520	25000	-61.56	20240326	7700	24.81	20240520	0.21	N	067630	500	593 억	11516344	N	N	1783	N	N
31	20241226	110631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9760	310	2	3.28	1836561550	191473	70.78	9550	9810	9440	12280	6620	9450	9591.75	9.70	0	102300	9863	9656	9553	9346	9243	9605	9295	593	2830	500	6610	10	1	118680075	11583	-171.23	4.40	12	0.16	-57.00	2219.00	24361	20240326	-59.94	7700	20240520	26.75	24361	-59.94	20240326	7700	26.75	20240520	25000	-60.96	20240326	7700	26.75	20240520	0.21	N	067630	500	593 억	11516344	N	N	1783	N	N
32	20241226	100631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9620	170	2	1.80	1081278870	113330	41.89	9550	9640	9440	12280	6620	9450	9540.98	9.70	0	66459	9863	9656	9553	9346	9243	9605	9295	593	2830	500	6610	10	1	118680075	11417	-168.77	4.34	12	0.10	-57.00	2219.00	24361	20240326	-60.51	7700	20240520	24.94	24361	-60.51	20240326	7700	24.94	20240520	25000	-61.52	20240326	7700	24.94	20240520	0.21	N	067630	500	593 억	11516344	N	N	1783	N	N
33	20241226	090632	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9460	10	2	0.11	169861910	17897	6.62	9550	9550	9460	12280	6620	9450	9491.08	9.70	0	7743	9863	9656	9553	9346	9243	9605	9295	593	2830	500	6610	10	1	118680075	11227	-165.96	4.26	12	0.02	-57.00	2219.00	24361	20240326	-61.17	7700	20240520	22.86	24361	-61.17	20240326	7700	22.86	20240520	25000	-62.16	20240326	7700	22.86	20240520	0.21	N	067630	500	593 억	11516344	N	N	1783	N	N
34	20241224	160630	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9450	-110	5	-1.15	2569261750	269230	98.90	9620	9760	9450	12420	6700	9560	9543.55	9.70	0	-12147	10066	9812	9676	9422	9286	9745	9355	593	2860	500	6690	10	1	118680075	11215	-165.79	4.26	12	0.23	-57.00	2219.00	24361	20240326	-61.21	7700	20240520	22.73	24361	-61.21	20240326	7700	22.73	20240520	25000	-62.20	20240326	7700	22.73	20240520	0.22	N	067630	500	593 억	11510399	N	N	1783	N	N
35	20241224	150631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9500	-60	5	-0.63	2286715770	239373	87.94	9620	9760	9470	12420	6700	9560	9552.94	9.70	0	-13474	10066	9812	9676	9422	9286	9745	9355	593	2860	500	6690	10	1	118680075	11275	-166.67	4.28	12	0.20	-57.00	2219.00	24361	20240326	-61.00	7700	20240520	23.38	24361	-61.00	20240326	7700	23.38	20240520	25000	-62.00	20240326	7700	23.38	20240520	0.22	N	067630	500	593 억	11510399	N	N	89	N	N
36	20241224	140629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9520	-40	5	-0.42	1863977240	195052	71.65	9620	9760	9470	12420	6700	9560	9556.31	9.70	0	-11536	10066	9812	9676	9422	9286	9745	9355	593	2860	500	6690	10	1	118680075	11298	-167.02	4.29	12	0.16	-57.00	2219.00	24361	20240326	-60.92	7700	20240520	23.64	24361	-60.92	20240326	7700	23.64	20240520	25000	-61.92	20240326	7700	23.64	20240520	0.22	N	067630	500	593 억	11510399	N	N	89	N	N
37	20241224	130630	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9500	-60	5	-0.63	1516479620	158453	58.21	9620	9760	9480	12420	6700	9560	9570.53	9.70	0	-11504	10066	9812	9676	9422	9286	9745	9355	593	2860	500	6690	10	1	118680075	11275	-166.67	4.28	12	0.13	-57.00	2219.00	24361	20240326	-61.00	7700	20240520	23.38	24361	-61.00	20240326	7700	23.38	20240520	25000	-62.00	20240326	7700	23.38	20240520	0.22	N	067630	500	593 억	11510399	N	N	89	N	N
38	20241224	120630	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9550	-10	5	-0.10	1389634990	145123	53.31	9620	9760	9480	12420	6700	9560	9575.57	9.70	0	-4024	10066	9812	9676	9422	9286	9745	9355	593	2860	500	6690	10	1	118680075	11334	-167.54	4.30	12	0.12	-57.00	2219.00	24361	20240326	-60.80	7700	20240520	24.03	24361	-60.80	20240326	7700	24.03	20240520	25000	-61.80	20240326	7700	24.03	20240520	0.22	N	067630	500	593 억	11510399	N	N	89	N	N
39	20241224	110631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9530	-30	5	-0.31	1292282340	134921	49.56	9620	9760	9480	12420	6700	9560	9578.07	9.70	0	-1355	10066	9812	9676	9422	9286	9745	9355	593	2860	500	6690	10	1	118680075	11310	-167.19	4.29	12	0.11	-57.00	2219.00	24361	20240326	-60.88	7700	20240520	23.77	24361	-60.88	20240326	7700	23.77	20240520	25000	-61.88	20240326	7700	23.77	20240520	0.22	N	067630	500	593 억	11510399	N	N	89	N	N
40	20241224	100631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9510	-50	5	-0.52	991563750	103344	37.96	9620	9760	9490	12420	6700	9560	9594.79	9.70	0	-3	10066	9812	9676	9422	9286	9745	9355	593	2860	500	6690	10	1	118680075	11286	-166.84	4.29	12	0.09	-57.00	2219.00	24361	20240326	-60.96	7700	20240520	23.51	24361	-60.96	20240326	7700	23.51	20240520	25000	-61.96	20240326	7700	23.51	20240520	0.22	N	067630	500	593 억	11510399	N	N	89	N	N
41	20241224	090634	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9610	50	2	0.52	91592400	9526	3.50	9620	9650	9580	12420	6700	9560	9614.99	9.70	0	-2565	10066	9812	9676	9422	9286	9745	9355	593	2860	500	6690	10	1	118680075	11405	-168.60	4.33	12	0.01	-57.00	2219.00	24361	20240326	-60.55	7700	20240520	24.81	24361	-60.55	20240326	7700	24.81	20240520	25000	-61.56	20240326	7700	24.81	20240520	0.22	N	067630	500	593 억	11510399	N	N	89	N	N
42	20241223	160625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9560	-160	5	-1.65	2602233860	267735	109.51	9840	9930	9540	12630	6810	9720	9719.70	9.73	0	-24684	9993	9856	9713	9576	9433	9925	9645	593	2910	500	6800	10	1	118680075	11346	-167.72	4.31	12	0.23	-57.00	2219.00	24361	20240326	-60.76	7700	20240520	24.16	24361	-60.76	20240326	7700	24.16	20240520	25000	-61.76	20240326	7700	24.16	20240520	0.21	N	067630	500	593 억	11548323	N	N	89	N	N
43	20241223	150629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9580	-140	5	-1.44	2305940950	236734	96.83	9840	9930	9560	12630	6810	9720	9740.64	9.73	0	-12555	9993	9856	9713	9576	9433	9925	9645	593	2910	500	6800	10	1	118680075	11370	-168.07	4.32	12	0.20	-57.00	2219.00	24361	20240326	-60.67	7700	20240520	24.42	24361	-60.67	20240326	7700	24.42	20240520	25000	-61.68	20240326	7700	24.42	20240520	0.21	N	067630	500	593 억	11548323	N	N	207	N	N
44	20241223	140625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9710	-10	5	-0.10	1620434350	165763	67.80	9840	9930	9690	12630	6810	9720	9775.61	9.73	0	9397	9993	9856	9713	9576	9433	9925	9645	593	2910	500	6800	10	1	118680075	11524	-170.35	4.38	12	0.14	-57.00	2219.00	24361	20240326	-60.14	7700	20240520	26.10	24361	-60.14	20240326	7700	26.10	20240520	25000	-61.16	20240326	7700	26.10	20240520	0.21	N	067630	500	593 억	11548323	N	N	207	N	N
45	20241223	130625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9740	20	2	0.21	1371409300	140153	57.33	9840	9930	9690	12630	6810	9720	9785.09	9.73	0	6627	9993	9856	9713	9576	9433	9925	9645	593	2910	500	6800	10	1	118680075	11559	-170.88	4.39	12	0.12	-57.00	2219.00	24361	20240326	-60.02	7700	20240520	26.49	24361	-60.02	20240326	7700	26.49	20240520	25000	-61.04	20240326	7700	26.49	20240520	0.21	N	067630	500	593 억	11548323	N	N	207	N	N
46	20241223	120627	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9740	20	2	0.21	1156274770	118074	48.30	9840	9930	9690	12630	6810	9720	9792.80	9.73	0	1187	9993	9856	9713	9576	9433	9925	9645	593	2910	500	6800	10	1	118680075	11559	-170.88	4.39	12	0.10	-57.00	2219.00	24361	20240326	-60.02	7700	20240520	26.49	24361	-60.02	20240326	7700	26.49	20240520	25000	-61.04	20240326	7700	26.49	20240520	0.21	N	067630	500	593 억	11548323	N	N	207	N	N
47	20241223	110625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9710	-10	5	-0.10	982075830	100142	40.96	9840	9930	9710	12630	6810	9720	9806.83	9.73	0	3124	9993	9856	9713	9576	9433	9925	9645	593	2910	500	6800	10	1	118680075	11524	-170.35	4.38	12	0.08	-57.00	2219.00	24361	20240326	-60.14	7700	20240520	26.10	24361	-60.14	20240326	7700	26.10	20240520	25000	-61.16	20240326	7700	26.10	20240520	0.21	N	067630	500	593 억	11548323	N	N	207	N	N
48	20241223	100622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9740	20	2	0.21	664370190	67577	27.64	9840	9930	9740	12630	6810	9720	9831.31	9.73	0	11083	9993	9856	9713	9576	9433	9925	9645	593	2910	500	6800	10	1	118680075	11559	-170.88	4.39	12	0.06	-57.00	2219.00	24361	20240326	-60.02	7700	20240520	26.49	24361	-60.02	20240326	7700	26.49	20240520	25000	-61.04	20240326	7700	26.49	20240520	0.21	N	067630	500	593 억	11548323	N	N	207	N	N
49	20241223	090625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9910	190	2	1.95	166524930	16900	6.91	9840	9930	9800	12630	6810	9720	9853.55	9.73	0	6993	9993	9856	9713	9576	9433	9925	9645	593	2910	500	6800	10	1	118680075	11761	-173.86	4.47	12	0.01	-57.00	2219.00	24361	20240326	-59.32	7700	20240520	28.70	24361	-59.32	20240326	7700	28.70	20240520	25000	-60.36	20240326	7700	28.70	20240520	0.21	N	067630	500	593 억	11548323	N	N	207	N	N
50	20241220	160622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9720	-30	5	-0.31	2323651550	240019	78.06	9660	9850	9570	12670	6830	9750	9681.11	9.85	0	-10604	10150	9950	9820	9620	9490	9885	9555	593	2920	500	6820	10	1	118680075	11536	-170.53	4.38	12	0.20	-57.00	2219.00	24361	20240326	-60.10	7700	20240520	26.23	24361	-60.10	20240326	7700	26.23	20240520	25000	-61.12	20240326	7700	26.23	20240520	0.21	N	067630	500	593 억	11689483	N	N	207	N	N
51	20241220	150624	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9700	-50	5	-0.51	2079617540	214893	69.88	9660	9850	9570	12670	6830	9750	9677.46	9.85	0	-12707	10150	9950	9820	9620	9490	9885	9555	593	2920	500	6820	10	1	118680075	11512	-170.18	4.37	12	0.18	-57.00	2219.00	24361	20240326	-60.18	7700	20240520	25.97	24361	-60.18	20240326	7700	25.97	20240520	25000	-61.20	20240326	7700	25.97	20240520	0.21	N	067630	500	593 억	11689483	N	N	2191	N	N
52	20241220	140623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9660	-90	5	-0.92	1810073860	186965	60.80	9660	9850	9570	12670	6830	9750	9681.35	9.85	0	-11766	10150	9950	9820	9620	9490	9885	9555	593	2920	500	6820	10	1	118680075	11464	-169.47	4.35	12	0.16	-57.00	2219.00	24361	20240326	-60.35	7700	20240520	25.45	24361	-60.35	20240326	7700	25.45	20240520	25000	-61.36	20240326	7700	25.45	20240520	0.21	N	067630	500	593 억	11689483	N	N	2191	N	N
53	20241220	130621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9670	-80	5	-0.82	1645545210	169944	55.27	9660	9850	9570	12670	6830	9750	9682.87	9.85	0	-10018	10150	9950	9820	9620	9490	9885	9555	593	2920	500	6820	10	1	118680075	11476	-169.65	4.36	12	0.14	-57.00	2219.00	24361	20240326	-60.31	7700	20240520	25.58	24361	-60.31	20240326	7700	25.58	20240520	25000	-61.32	20240326	7700	25.58	20240520	0.21	N	067630	500	593 억	11689483	N	N	2191	N	N
54	20241220	120621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9760	10	2	0.10	1427859780	147516	47.97	9660	9850	9570	12670	6830	9750	9679.36	9.85	0	-14025	10150	9950	9820	9620	9490	9885	9555	593	2920	500	6820	10	1	118680075	11583	-171.23	4.40	12	0.12	-57.00	2219.00	24361	20240326	-59.94	7700	20240520	26.75	24361	-59.94	20240326	7700	26.75	20240520	25000	-60.96	20240326	7700	26.75	20240520	0.21	N	067630	500	593 억	11689483	N	N	2191	N	N
55	20241220	110622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9680	-70	5	-0.72	894063610	92896	30.21	9660	9750	9570	12670	6830	9750	9624.35	9.85	0	-16330	10150	9950	9820	9620	9490	9885	9555	593	2920	500	6820	10	1	118680075	11488	-169.82	4.36	12	0.08	-57.00	2219.00	24361	20240326	-60.26	7700	20240520	25.71	24361	-60.26	20240326	7700	25.71	20240520	25000	-61.28	20240326	7700	25.71	20240520	0.21	N	067630	500	593 억	11689483	N	N	2191	N	N
56	20241220	100622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9640	-110	5	-1.13	672068040	69931	22.74	9660	9750	9570	12670	6830	9750	9610.45	9.85	0	-15525	10150	9950	9820	9620	9490	9885	9555	593	2920	500	6820	10	1	118680075	11441	-169.12	4.34	12	0.06	-57.00	2219.00	24361	20240326	-60.43	7700	20240520	25.19	24361	-60.43	20240326	7700	25.19	20240520	25000	-61.44	20240326	7700	25.19	20240520	0.21	N	067630	500	593 억	11689483	N	N	2191	N	N
57	20241220	090624	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9610	-140	5	-1.44	163538560	16966	5.52	9660	9750	9600	12670	6830	9750	9639.19	9.85	0	-7123	10150	9950	9820	9620	9490	9885	9555	593	2920	500	6820	10	1	118680075	11405	-168.60	4.33	12	0.01	-57.00	2219.00	24361	20240326	-60.55	7700	20240520	24.81	24361	-60.55	20240326	7700	24.81	20240520	25000	-61.56	20240326	7700	24.81	20240520	0.21	N	067630	500	593 억	11689483	N	N	2191	N	N
58	20241219	160621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9750	-210	5	-2.11	2986905950	304755	111.73	9890	10020	9690	12940	6980	9960	9800.98	9.92	0	-101064	10180	10070	9920	9810	9660	10125	9865	593	2980	500	6970	10	1	118680075	11571	-171.05	4.39	12	0.26	-57.00	2219.00	24361	20240326	-59.98	7700	20240520	26.62	24361	-59.98	20240326	7700	26.62	20240520	25000	-61.00	20240326	7700	26.62	20240520	0.20	N	067630	500	593 억	11777742	N	N	2191	N	N
59	20241219	150619	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9740	-220	5	-2.21	2871755040	292940	107.40	9890	10020	9690	12940	6980	9960	9803.15	9.92	0	-100723	10180	10070	9920	9810	9660	10125	9865	593	2980	500	6970	10	1	118680075	11559	-170.88	4.39	12	0.25	-57.00	2219.00	24361	20240326	-60.02	7700	20240520	26.49	24361	-60.02	20240326	7700	26.49	20240520	25000	-61.04	20240326	7700	26.49	20240520	0.20	N	067630	500	593 억	11777742	N	N	0	N	N
60	20241219	140621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9770	-190	5	-1.91	2580329820	263085	96.45	9890	10020	9690	12940	6980	9960	9807.90	9.92	0	-94860	10180	10070	9920	9810	9660	10125	9865	593	2980	500	6970	10	1	118680075	11595	-171.40	4.40	12	0.22	-57.00	2219.00	24361	20240326	-59.89	7700	20240520	26.88	24361	-59.89	20240326	7700	26.88	20240520	25000	-60.92	20240326	7700	26.88	20240520	0.20	N	067630	500	593 억	11777742	N	N	0	N	N
61	20241219	130620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9740	-220	5	-2.21	2394568480	244060	89.48	9890	10020	9690	12940	6980	9960	9811.32	9.92	0	-87570	10180	10070	9920	9810	9660	10125	9865	593	2980	500	6970	10	1	118680075	11559	-170.88	4.39	12	0.21	-57.00	2219.00	24361	20240326	-60.02	7700	20240520	26.49	24361	-60.02	20240326	7700	26.49	20240520	25000	-61.04	20240326	7700	26.49	20240520	0.20	N	067630	500	593 억	11777742	N	N	0	N	N
62	20241219	120622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9790	-170	5	-1.71	1797374170	182736	66.99	9890	10020	9750	12940	6980	9960	9835.82	9.92	0	-33424	10180	10070	9920	9810	9660	10125	9865	593	2980	500	6970	10	1	118680075	11619	-171.75	4.41	12	0.15	-57.00	2219.00	24361	20240326	-59.81	7700	20240520	27.14	24361	-59.81	20240326	7700	27.14	20240520	25000	-60.84	20240326	7700	27.14	20240520	0.20	N	067630	500	593 억	11777742	N	N	0	N	N
63	20241219	110620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9770	-190	5	-1.91	1488437140	151128	55.41	9890	10020	9750	12940	6980	9960	9848.76	9.92	0	-28555	10180	10070	9920	9810	9660	10125	9865	593	2980	500	6970	10	1	118680075	11595	-171.40	4.40	12	0.13	-57.00	2219.00	24361	20240326	-59.89	7700	20240520	26.88	24361	-59.89	20240326	7700	26.88	20240520	25000	-60.92	20240326	7700	26.88	20240520	0.20	N	067630	500	593 억	11777742	N	N	0	N	N
64	20241219	100612	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9840	-120	5	-1.20	876867380	88734	32.53	9890	10020	9770	12940	6980	9960	9881.87	9.92	0	15949	10180	10070	9920	9810	9660	10125	9865	593	2980	500	6970	10	1	118680075	11678	-172.63	4.43	12	0.07	-57.00	2219.00	24361	20240326	-59.61	7700	20240520	27.79	24361	-59.61	20240326	7700	27.79	20240520	25000	-60.64	20240326	7700	27.79	20240520	0.20	N	067630	500	593 억	11777742	N	N	0	N	N
65	20241219	090621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9820	-140	5	-1.41	187210680	19060	6.99	9890	9890	9770	12940	6980	9960	9821.29	9.92	0	370	10180	10070	9920	9810	9660	10125	9865	593	2980	500	6970	10	1	118680075	11654	-172.28	4.43	12	0.02	-57.00	2219.00	24361	20240326	-59.69	7700	20240520	27.53	24361	-59.69	20240326	7700	27.53	20240520	25000	-60.72	20240326	7700	27.53	20240520	0.20	N	067630	500	593 억	11777742	N	N	0	N	N
66	20241218	160617	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9960	110	2	1.12	2634278980	266707	92.76	9950	10030	9770	12800	6900	9850	9876.70	9.90	0	57168	10116	9982	9896	9762	9676	9940	9720	593	2950	500	6890	10	1	118680075	11821	-174.74	4.49	12	0.22	-57.00	2219.00	24361	20240326	-59.11	7700	20240520	29.35	24361	-59.11	20240326	7700	29.35	20240520	25000	-60.16	20240326	7700	29.35	20240520	0.21	N	067630	500	593 억	11754144	N	N	7631	N	N
67	20241218	150621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9990	140	2	1.42	2433738910	246591	85.76	9950	10030	9770	12800	6900	9850	9869.54	9.90	0	49989	10116	9982	9896	9762	9676	9940	9720	593	2950	500	6890	10	1	118680075	11856	-175.26	4.50	12	0.21	-57.00	2219.00	24361	20240326	-58.99	7700	20240520	29.74	24361	-58.99	20240326	7700	29.74	20240520	25000	-60.04	20240326	7700	29.74	20240520	0.21	N	067630	500	593 억	11754144	N	N	7631	N	N
68	20241218	140618	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9870	20	2	0.20	1766101450	179565	62.45	9950	9960	9770	12800	6900	9850	9835.44	9.90	0	21780	10116	9982	9896	9762	9676	9940	9720	593	2950	500	6890	10	1	118680075	11714	-173.16	4.45	12	0.15	-57.00	2219.00	24361	20240326	-59.48	7700	20240520	28.18	24361	-59.48	20240326	7700	28.18	20240520	25000	-60.52	20240326	7700	28.18	20240520	0.21	N	067630	500	593 억	11754144	N	N	7631	N	N
69	20241218	130620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9810	-40	5	-0.41	1401771430	142560	49.58	9950	9960	9770	12800	6900	9850	9832.85	9.90	0	5412	10116	9982	9896	9762	9676	9940	9720	593	2950	500	6890	10	1	118680075	11643	-172.11	4.42	12	0.12	-57.00	2219.00	24361	20240326	-59.73	7700	20240520	27.40	24361	-59.73	20240326	7700	27.40	20240520	25000	-60.76	20240326	7700	27.40	20240520	0.21	N	067630	500	593 억	11754144	N	N	7631	N	N
70	20241218	120613	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9830	-20	5	-0.20	1199756020	122008	42.43	9950	9960	9770	12800	6900	9850	9833.42	9.90	0	4956	10116	9982	9896	9762	9676	9940	9720	593	2950	500	6890	10	1	118680075	11666	-172.46	4.43	12	0.10	-57.00	2219.00	24361	20240326	-59.65	7700	20240520	27.66	24361	-59.65	20240326	7700	27.66	20240520	25000	-60.68	20240326	7700	27.66	20240520	0.21	N	067630	500	593 억	11754144	N	N	7631	N	N
71	20241218	110619	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9820	-30	5	-0.30	945760710	96189	33.45	9950	9960	9770	12800	6900	9850	9832.31	9.90	0	6651	10116	9982	9896	9762	9676	9940	9720	593	2950	500	6890	10	1	118680075	11654	-172.28	4.43	12	0.08	-57.00	2219.00	24361	20240326	-59.69	7700	20240520	27.53	24361	-59.69	20240326	7700	27.53	20240520	25000	-60.72	20240326	7700	27.53	20240520	0.21	N	067630	500	593 억	11754144	N	N	7631	N	N
72	20241218	100619	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9830	-20	5	-0.20	827144660	84118	29.26	9950	9960	9770	12800	6900	9850	9833.14	9.90	0	7801	10116	9982	9896	9762	9676	9940	9720	593	2950	500	6890	10	1	118680075	11666	-172.46	4.43	12	0.07	-57.00	2219.00	24361	20240326	-59.65	7700	20240520	27.66	24361	-59.65	20240326	7700	27.66	20240520	25000	-60.68	20240326	7700	27.66	20240520	0.21	N	067630	500	593 억	11754144	N	N	7631	N	N
73	20241218	090621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9900	50	2	0.51	100388240	10149	3.53	9950	9960	9820	12800	6900	9850	9891.52	9.90	0	1256	10116	9982	9896	9762	9676	9940	9720	593	2950	500	6890	10	1	118680075	11749	-173.68	4.46	12	0.01	-57.00	2219.00	24361	20240326	-59.36	7700	20240520	28.57	24361	-59.36	20240326	7700	28.57	20240520	25000	-60.40	20240326	7700	28.57	20240520	0.21	N	067630	500	593 억	11754144	N	N	7631	N	N
74	20241217	160616	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9850	-120	5	-1.20	2821685150	284577	49.12	9960	10030	9810	12960	6980	9970	9915.43	9.96	0	-82798	10563	10266	10003	9706	9443	10415	9855	593	2990	500	6970	10	1	118680075	11690	-172.81	4.44	12	0.24	-57.00	2219.00	24361	20240326	-59.57	7700	20240520	27.92	24361	-59.57	20240326	7700	27.92	20240520	25000	-60.60	20240326	7700	27.92	20240520	0.21	N	067630	500	593 억	11819070	N	N	7631	N	N
75	20241217	150618	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9820	-150	5	-1.50	2668962450	269039	46.44	9960	10030	9810	12960	6980	9970	9920.36	9.96	0	-83765	10563	10266	10003	9706	9443	10415	9855	593	2990	500	6970	10	1	118680075	11654	-172.28	4.43	12	0.23	-57.00	2219.00	24361	20240326	-59.69	7700	20240520	27.53	24361	-59.69	20240326	7700	27.53	20240520	25000	-60.72	20240326	7700	27.53	20240520	0.21	N	067630	500	593 억	11819070	N	N	8677	N	N
76	20241217	140619	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9850	-120	5	-1.20	2362198850	237834	41.05	9960	10030	9840	12960	6980	9970	9932.13	9.96	0	-67494	10563	10266	10003	9706	9443	10415	9855	593	2990	500	6970	10	1	118680075	11690	-172.81	4.44	12	0.20	-57.00	2219.00	24361	20240326	-59.57	7700	20240520	27.92	24361	-59.57	20240326	7700	27.92	20240520	25000	-60.60	20240326	7700	27.92	20240520	0.21	N	067630	500	593 억	11819070	N	N	8677	N	N
77	20241217	130607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9950	-20	5	-0.20	1907125840	191854	33.12	9960	10030	9890	12960	6980	9970	9940.51	9.96	0	-52186	10563	10266	10003	9706	9443	10415	9855	593	2990	500	6970	10	1	118680075	11809	-174.56	4.48	12	0.16	-57.00	2219.00	24361	20240326	-59.16	7700	20240520	29.22	24361	-59.16	20240326	7700	29.22	20240520	25000	-60.20	20240326	7700	29.22	20240520	0.21	N	067630	500	593 억	11819070	N	N	8677	N	N
78	20241217	120606	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9910	-60	5	-0.60	1578552110	158791	27.41	9960	10030	9890	12960	6980	9970	9941.07	9.96	0	-42978	10563	10266	10003	9706	9443	10415	9855	593	2990	500	6970	10	1	118680075	11761	-173.86	4.47	12	0.13	-57.00	2219.00	24361	20240326	-59.32	7700	20240520	28.70	24361	-59.32	20240326	7700	28.70	20240520	25000	-60.36	20240326	7700	28.70	20240520	0.21	N	067630	500	593 억	11819070	N	N	8677	N	N
79	20241217	110610	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9940	-30	5	-0.30	1328938820	133671	23.07	9960	10030	9890	12960	6980	9970	9941.86	9.96	0	-34284	10563	10266	10003	9706	9443	10415	9855	593	2990	500	6970	10	1	118680075	11797	-174.39	4.48	12	0.11	-57.00	2219.00	24361	20240326	-59.20	7700	20240520	29.09	24361	-59.20	20240326	7700	29.09	20240520	25000	-60.24	20240326	7700	29.09	20240520	0.21	N	067630	500	593 억	11819070	N	N	8677	N	N
80	20241217	100609	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9930	-40	5	-0.40	960152250	96520	16.66	9960	10030	9890	12960	6980	9970	9947.70	9.96	0	-22455	10563	10266	10003	9706	9443	10415	9855	593	2990	500	6970	10	1	118680075	11785	-174.21	4.47	12	0.08	-57.00	2219.00	24361	20240326	-59.24	7700	20240520	28.96	24361	-59.24	20240326	7700	28.96	20240520	25000	-60.28	20240326	7700	28.96	20240520	0.21	N	067630	500	593 억	11819070	N	N	8677	N	N
81	20241217	090617	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9940	-30	5	-0.30	186052160	18704	3.23	9960	10030	9920	12960	6980	9970	9947.19	9.96	0	-2536	10563	10266	10003	9706	9443	10415	9855	593	2990	500	6970	10	1	118680075	11797	-174.39	4.48	12	0.02	-57.00	2219.00	24361	20240326	-59.20	7700	20240520	29.09	24361	-59.20	20240326	7700	29.09	20240520	25000	-60.24	20240326	7700	29.09	20240520	0.21	N	067630	500	593 억	11819070	N	N	8677	N	N
82	20241216	160609	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9970	170	2	1.73	5741906080	574707	142.46	9810	10300	9740	12740	6860	9800	9991.05	9.89	0	15216	10080	9940	9760	9620	9440	10010	9690	593	2940	500	6860	10	1	118680075	11832	-174.91	4.49	12	0.48	-57.00	2219.00	24361	20240326	-59.07	7700	20240520	29.48	24361	-59.07	20240326	7700	29.48	20240520	25000	-60.12	20240326	7700	29.48	20240520	0.19	N	067630	500	593 억	11741625	N	N	8677	N	N
83	20241216	150617	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9950	150	2	1.53	5504177140	550819	136.54	9810	10300	9740	12740	6860	9800	9992.71	9.89	0	23866	10080	9940	9760	9620	9440	10010	9690	593	2940	500	6860	10	1	118680075	11809	-174.56	4.48	12	0.46	-57.00	2219.00	24361	20240326	-59.16	7700	20240520	29.22	24361	-59.16	20240326	7700	29.22	20240520	25000	-60.20	20240326	7700	29.22	20240520	0.19	N	067630	500	593 억	11741625	N	N	4025	N	N
84	20241216	140617	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10020	220	2	2.24	5055678210	505796	125.38	9810	10300	9740	12740	6860	9800	9995.49	9.89	0	36542	10080	9940	9760	9620	9440	10010	9690	593	2940	500	6860	10	1	118680075	11892	-175.79	4.52	12	0.43	-57.00	2219.00	24361	20240326	-58.87	7700	20240520	30.13	24361	-58.87	20240326	7700	30.13	20240520	25000	-59.92	20240326	7700	30.13	20240520	0.19	N	067630	500	593 억	11741625	N	N	4025	N	N
85	20241216	130617	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10090	290	2	2.96	4604860120	460865	114.24	9810	10300	9740	12740	6860	9800	9991.78	9.89	0	50806	10080	9940	9760	9620	9440	10010	9690	593	2940	500	6860	10	1	118680075	11975	-177.02	4.55	12	0.39	-57.00	2219.00	24361	20240326	-58.58	7700	20240520	31.04	24361	-58.58	20240326	7700	31.04	20240520	25000	-59.64	20240326	7700	31.04	20240520	0.19	N	067630	500	593 억	11741625	N	N	4025	N	N
86	20241216	120618	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10190	390	2	3.98	3512735210	353526	87.63	9810	10220	9740	12740	6860	9800	9936.29	9.89	0	16005	10080	9940	9760	9620	9440	10010	9690	593	2940	500	6860	10	1	118680075	12093	-178.77	4.59	12	0.30	-57.00	2219.00	24361	20240326	-58.17	7700	20240520	32.34	24361	-58.17	20240326	7700	32.34	20240520	25000	-59.24	20240326	7700	32.34	20240520	0.19	N	067630	500	593 억	11741625	N	N	4025	N	N
87	20241216	110616	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9910	110	2	1.12	2061347950	209415	51.91	9810	9930	9740	12740	6860	9800	9843.36	9.89	0	-44531	10080	9940	9760	9620	9440	10010	9690	593	2940	500	6860	10	1	118680075	11761	-173.86	4.47	12	0.18	-57.00	2219.00	24361	20240326	-59.32	7700	20240520	28.70	24361	-59.32	20240326	7700	28.70	20240520	25000	-60.36	20240326	7700	28.70	20240520	0.19	N	067630	500	593 억	11741625	N	N	4025	N	N
88	20241216	100617	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9900	100	2	1.02	1561102230	158727	39.35	9810	9930	9740	12740	6860	9800	9835.14	9.89	0	-31990	10080	9940	9760	9620	9440	10010	9690	593	2940	500	6860	10	1	118680075	11749	-173.68	4.46	12	0.13	-57.00	2219.00	24361	20240326	-59.36	7700	20240520	28.57	24361	-59.36	20240326	7700	28.57	20240520	25000	-60.40	20240326	7700	28.57	20240520	0.19	N	067630	500	593 억	11741625	N	N	4025	N	N
89	20241216	090617	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9800	0	3	0.00	461621850	47087	11.67	9810	9890	9740	12740	6860	9800	9803.59	9.89	0	-16067	10080	9940	9760	9620	9440	10010	9690	593	2940	500	6860	10	1	118680075	11631	-171.93	4.42	12	0.04	-57.00	2219.00	24361	20240326	-59.77	7700	20240520	27.27	24361	-59.77	20240326	7700	27.27	20240520	25000	-60.80	20240326	7700	27.27	20240520	0.19	N	067630	500	593 억	11741625	N	N	4025	N	N
90	20241213	160610	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9800	340	2	3.59	3916329530	400469	43.03	9580	9900	9580	12290	6630	9460	9779.32	9.83	0	53839	10646	10052	9756	9162	8866	9905	9015	593	2830	500	6620	10	1	118679804	11631	-171.93	4.42	12	0.34	-57.00	2219.00	24361	20240326	-59.77	7700	20240520	27.27	24361	-59.77	20240326	7700	27.27	20240520	25000	-60.80	20240326	7700	27.27	20240520	0.19	N	067630	500	593 억	11671193	N	N	4025	N	N
91	20241213	150615	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9830	370	2	3.91	3684035560	376777	40.49	9580	9900	9580	12290	6630	9460	9777.76	9.83	0	59402	10646	10052	9756	9162	8866	9905	9015	593	2830	500	6620	10	1	118679804	11666	-172.46	4.43	12	0.32	-57.00	2219.00	24361	20240326	-59.65	7700	20240520	27.66	24361	-59.65	20240326	7700	27.66	20240520	25000	-60.68	20240326	7700	27.66	20240520	0.19	N	067630	500	593 억	11671193	N	N	381	N	N
92	20241213	140616	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9870	410	2	4.33	3132050240	320648	34.46	9580	9900	9580	12290	6630	9460	9767.88	9.83	0	46937	10646	10052	9756	9162	8866	9905	9015	593	2830	500	6620	10	1	118679804	11714	-173.16	4.45	12	0.27	-57.00	2219.00	24361	20240326	-59.48	7700	20240520	28.18	24361	-59.48	20240326	7700	28.18	20240520	25000	-60.52	20240326	7700	28.18	20240520	0.19	N	067630	500	593 억	11671193	N	N	381	N	N
93	20241213	130616	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9850	390	2	4.12	2681842710	275057	29.56	9580	9890	9580	12290	6630	9460	9750.13	9.83	0	38222	10646	10052	9756	9162	8866	9905	9015	593	2830	500	6620	10	1	118679804	11690	-172.81	4.44	12	0.23	-57.00	2219.00	24361	20240326	-59.57	7700	20240520	27.92	24361	-59.57	20240326	7700	27.92	20240520	25000	-60.60	20240326	7700	27.92	20240520	0.19	N	067630	500	593 억	11671193	N	N	381	N	N
94	20241213	120616	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9830	370	2	3.91	2350191430	241348	25.93	9580	9890	9580	12290	6630	9460	9737.77	9.83	0	22354	10646	10052	9756	9162	8866	9905	9015	593	2830	500	6620	10	1	118679804	11666	-172.46	4.43	12	0.20	-57.00	2219.00	24361	20240326	-59.65	7700	20240520	27.66	24361	-59.65	20240326	7700	27.66	20240520	25000	-60.68	20240326	7700	27.66	20240520	0.19	N	067630	500	593 억	11671193	N	N	381	N	N
95	20241213	110614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9680	220	2	2.33	1731549740	178236	19.15	9580	9890	9580	12290	6630	9460	9714.93	9.83	0	587	10646	10052	9756	9162	8866	9905	9015	593	2830	500	6620	10	1	118679804	11488	-169.82	4.36	12	0.15	-57.00	2219.00	24361	20240326	-60.26	7700	20240520	25.71	24361	-60.26	20240326	7700	25.71	20240520	25000	-61.28	20240326	7700	25.71	20240520	0.19	N	067630	500	593 억	11671193	N	N	381	N	N
96	20241213	100614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9650	190	2	2.01	1477054680	151937	16.33	9580	9890	9580	12290	6630	9460	9721.49	9.83	0	-805	10646	10052	9756	9162	8866	9905	9015	593	2830	500	6620	10	1	118679804	11453	-169.30	4.35	12	0.13	-57.00	2219.00	24361	20240326	-60.39	7700	20240520	25.32	24361	-60.39	20240326	7700	25.32	20240520	25000	-61.40	20240326	7700	25.32	20240520	0.19	N	067630	500	593 억	11671193	N	N	381	N	N
97	20241213	090616	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9790	330	2	3.49	593659690	60658	6.52	9580	9890	9580	12290	6630	9460	9787.00	9.83	0	7403	10646	10052	9756	9162	8866	9905	9015	593	2830	500	6620	10	1	118679804	11619	-171.75	4.41	12	0.05	-57.00	2219.00	24361	20240326	-59.81	7700	20240520	27.14	24361	-59.81	20240326	7700	27.14	20240520	25000	-60.84	20240326	7700	27.14	20240520	0.19	N	067630	500	593 억	11671193	N	N	381	N	N
98	20241212	160619	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9460	-540	5	-5.40	8954733420	925377	194.98	10000	10350	9460	13000	7000	10000	9678.36	9.92	0	-424256	10673	10336	10073	9736	9473	10505	9905	593	3000	500	7000	10	1	118679804	11227	-165.96	4.26	12	0.78	-57.00	2219.00	24361	20240326	-61.17	7700	20240520	22.86	24361	-61.17	20240326	7700	22.86	20240520	25000	-62.16	20240326	7700	22.86	20240520	0.20	N	067630	500	593 억	11776169	N	N	381	N	N
99	20241212	150612	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9590	-410	5	-4.10	5864398230	599252	126.27	10000	10350	9530	13000	7000	10000	9786.19	9.92	0	-270354	10673	10336	10073	9736	9473	10505	9905	593	3000	500	7000	10	1	118679804	11381	-168.25	4.32	12	0.50	-57.00	2219.00	24361	20240326	-60.63	7700	20240520	24.55	24361	-60.63	20240326	7700	24.55	20240520	25000	-61.64	20240326	7700	24.55	20240520	0.20	N	067630	500	593 억	11776169	N	N	1296	N	N
100	20241212	140611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9570	-430	5	-4.30	4915491820	500026	105.36	10000	10350	9530	13000	7000	10000	9830.46	9.92	0	-244193	10673	10336	10073	9736	9473	10505	9905	593	3000	500	7000	10	1	118679804	11358	-167.89	4.31	12	0.42	-57.00	2219.00	24361	20240326	-60.72	7700	20240520	24.29	24361	-60.72	20240326	7700	24.29	20240520	25000	-61.72	20240326	7700	24.29	20240520	0.20	N	067630	500	593 억	11776169	N	N	1296	N	N
101	20241212	130609	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9600	-400	5	-4.00	4265164410	432156	91.06	10000	10350	9530	13000	7000	10000	9869.49	9.92	0	-212004	10673	10336	10073	9736	9473	10505	9905	593	3000	500	7000	10	1	118679804	11393	-168.42	4.33	12	0.36	-57.00	2219.00	24361	20240326	-60.59	7700	20240520	24.68	24361	-60.59	20240326	7700	24.68	20240520	25000	-61.60	20240326	7700	24.68	20240520	0.20	N	067630	500	593 억	11776169	N	N	1296	N	N
102	20241212	120557	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9780	-220	5	-2.20	2987924830	299823	63.17	10000	10350	9770	13000	7000	10000	9965.63	9.92	0	-159023	10673	10336	10073	9736	9473	10505	9905	593	3000	500	7000	10	1	118679804	11607	-171.58	4.41	12	0.25	-57.00	2219.00	24361	20240326	-59.85	7700	20240520	27.01	24361	-59.85	20240326	7700	27.01	20240520	25000	-60.88	20240326	7700	27.01	20240520	0.20	N	067630	500	593 억	11776169	N	N	1296	N	N
103	20241212	110608	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9910	-90	5	-0.90	2263426380	226180	47.66	10000	10350	9870	13000	7000	10000	10007.19	9.92	0	-110312	10673	10336	10073	9736	9473	10505	9905	593	3000	500	7000	10	1	118679804	11761	-173.86	4.47	12	0.19	-57.00	2219.00	24361	20240326	-59.32	7700	20240520	28.70	24361	-59.32	20240326	7700	28.70	20240520	25000	-60.36	20240326	7700	28.70	20240520	0.20	N	067630	500	593 억	11776169	N	N	1296	N	N
104	20241212	100606	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9910	-90	5	-0.90	1901793680	189713	39.97	10000	10350	9900	13000	7000	10000	10024.59	9.92	0	-92726	10673	10336	10073	9736	9473	10505	9905	593	3000	500	7000	10	1	118679804	11761	-173.86	4.47	12	0.16	-57.00	2219.00	24361	20240326	-59.32	7700	20240520	28.70	24361	-59.32	20240326	7700	28.70	20240520	25000	-60.36	20240326	7700	28.70	20240520	0.20	N	067630	500	593 억	11776169	N	N	1296	N	N
105	20241212	090612	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10090	90	2	0.90	472441950	46555	9.81	10000	10350	9970	13000	7000	10000	10148.14	9.92	0	-17814	10673	10336	10073	9736	9473	10505	9905	593	3000	500	7000	10	1	118679804	11975	-177.02	4.55	12	0.04	-57.00	2219.00	24361	20240326	-58.58	7700	20240520	31.04	24361	-58.58	20240326	7700	31.04	20240520	25000	-59.64	20240326	7700	31.04	20240520	0.20	N	067630	500	593 억	11776169	N	N	1296	N	N
106	20241211	160606	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10000	60	2	0.60	4770085540	471837	126.47	9870	10410	9810	12920	6960	9940	10109.89	9.88	0	-16528	10186	10062	9956	9832	9726	10010	9780	593	2980	500	6950	10	1	118679804	11868	-175.44	4.51	12	0.40	-57.00	2219.00	24361	20240326	-58.95	7700	20240520	29.87	24361	-58.95	20240326	7700	29.87	20240520	25000	-60.00	20240326	7700	29.87	20240520	0.20	N	067630	500	593 억	11728927	N	N	1296	N	N
107	20241211	150445	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10020	80	2	0.80	4498561180	444693	119.20	9870	10410	9810	12920	6960	9940	10116.11	9.88	0	-7269	10186	10062	9956	9832	9726	10010	9780	593	2980	500	6950	10	1	118679804	11892	-175.79	4.52	12	0.37	-57.00	2219.00	24361	20240326	-58.87	7700	20240520	30.13	24361	-58.87	20240326	7700	30.13	20240520	25000	-59.92	20240326	7700	30.13	20240520	0.20	N	067630	500	593 억	11728927	N	N	1353	N	N
108	20241211	140611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10020	80	2	0.80	4198115800	414732	111.16	9870	10410	9810	12920	6960	9940	10122.48	9.88	0	704	10186	10062	9956	9832	9726	10010	9780	593	2980	500	6950	10	1	118679804	11892	-175.79	4.52	12	0.35	-57.00	2219.00	24361	20240326	-58.87	7700	20240520	30.13	24361	-58.87	20240326	7700	30.13	20240520	25000	-59.92	20240326	7700	30.13	20240520	0.20	N	067630	500	593 억	11728927	N	N	1353	N	N
109	20241211	130613	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10050	110	2	1.11	3912827850	386317	103.55	9870	10410	9810	12920	6960	9940	10128.54	9.88	0	4918	10186	10062	9956	9832	9726	10010	9780	593	2980	500	6950	10	1	118679804	11927	-176.32	4.53	12	0.33	-57.00	2219.00	24361	20240326	-58.75	7700	20240520	30.52	24361	-58.75	20240326	7700	30.52	20240520	25000	-59.80	20240326	7700	30.52	20240520	0.20	N	067630	500	593 억	11728927	N	N	1353	N	N
110	20241211	120613	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10100	160	2	1.61	3458366640	341183	91.45	9870	10410	9810	12920	6960	9940	10136.40	9.88	0	-2439	10186	10062	9956	9832	9726	10010	9780	593	2980	500	6950	10	1	118679804	11987	-177.19	4.55	12	0.29	-57.00	2219.00	24361	20240326	-58.54	7700	20240520	31.17	24361	-58.54	20240326	7700	31.17	20240520	25000	-59.60	20240326	7700	31.17	20240520	0.20	N	067630	500	593 억	11728927	N	N	1353	N	N
111	20241211	110610	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10130	190	2	1.91	3151354970	310826	83.31	9870	10410	9810	12920	6960	9940	10138.65	9.88	0	-2599	10186	10062	9956	9832	9726	10010	9780	593	2980	500	6950	10	1	118679804	12022	-177.72	4.57	12	0.26	-57.00	2219.00	24361	20240326	-58.42	7700	20240520	31.56	24361	-58.42	20240326	7700	31.56	20240520	25000	-59.48	20240326	7700	31.56	20240520	0.20	N	067630	500	593 억	11728927	N	N	1353	N	N
112	20241211	100612	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10200	260	2	2.62	2656988350	262270	70.30	9870	10410	9810	12920	6960	9940	10130.74	9.88	0	-9069	10186	10062	9956	9832	9726	10010	9780	593	2980	500	6950	10	1	118679804	12105	-178.95	4.60	12	0.22	-57.00	2219.00	24361	20240326	-58.13	7700	20240520	32.47	24361	-58.13	20240326	7700	32.47	20240520	25000	-59.20	20240326	7700	32.47	20240520	0.20	N	067630	500	593 억	11728927	N	N	1353	N	N
113	20241211	090615	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9850	-90	5	-0.91	314784190	31969	8.57	9870	9930	9810	12920	6960	9940	9846.54	9.88	0	-7480	10186	10062	9956	9832	9726	10010	9780	593	2980	500	6950	10	1	118679804	11690	-172.81	4.44	12	0.03	-57.00	2219.00	24361	20240326	-59.57	7700	20240520	27.92	24361	-59.57	20240326	7700	27.92	20240520	25000	-60.60	20240326	7700	27.92	20240520	0.20	N	067630	500	593 억	11728927	N	N	1353	N	N
114	20241210	160606	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9940	70	2	0.71	3676098010	369254	93.57	10080	10080	9850	12830	6910	9870	9955.49	9.90	0	-13546	10136	10002	9856	9722	9576	9930	9650	593	2960	500	6900	10	1	118679804	11797	-174.39	4.48	12	0.31	-57.00	2219.00	24361	20240326	-59.20	7700	20240520	29.09	24361	-59.20	20240326	7700	29.09	20240520	25000	-60.24	20240326	7700	29.09	20240520	0.21	N	067630	500	593 억	11754261	N	N	1353	N	N
115	20241210	150608	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9920	50	2	0.51	3344942190	335811	85.10	10080	10080	9850	12830	6910	9870	9960.79	9.90	0	-5528	10136	10002	9856	9722	9576	9930	9650	593	2960	500	6900	10	1	118679804	11773	-174.04	4.47	12	0.28	-57.00	2219.00	24361	20240326	-59.28	7700	20240520	28.83	24361	-59.28	20240326	7700	28.83	20240520	25000	-60.32	20240326	7700	28.83	20240520	0.21	N	067630	500	593 억	11754261	N	N	1503	N	N
116	20241210	140608	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9980	110	2	1.11	2745396890	275678	69.86	10080	10080	9850	12830	6910	9870	9958.71	9.90	0	-3253	10136	10002	9856	9722	9576	9930	9650	593	2960	500	6900	10	1	118679804	11844	-175.09	4.50	12	0.23	-57.00	2219.00	24361	20240326	-59.03	7700	20240520	29.61	24361	-59.03	20240326	7700	29.61	20240520	25000	-60.08	20240326	7700	29.61	20240520	0.21	N	067630	500	593 억	11754261	N	N	1503	N	N
117	20241210	130607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9970	100	2	1.01	2290911820	230134	58.32	10080	10080	9850	12830	6910	9870	9954.69	9.90	0	-16064	10136	10002	9856	9722	9576	9930	9650	593	2960	500	6900	10	1	118679804	11832	-174.91	4.49	12	0.19	-57.00	2219.00	24361	20240326	-59.07	7700	20240520	29.48	24361	-59.07	20240326	7700	29.48	20240520	25000	-60.12	20240326	7700	29.48	20240520	0.21	N	067630	500	593 억	11754261	N	N	1503	N	N
118	20241210	120608	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9970	100	2	1.01	1818174380	182666	46.29	10080	10080	9850	12830	6910	9870	9953.55	9.90	0	-13744	10136	10002	9856	9722	9576	9930	9650	593	2960	500	6900	10	1	118679804	11832	-174.91	4.49	12	0.15	-57.00	2219.00	24361	20240326	-59.07	7700	20240520	29.48	24361	-59.07	20240326	7700	29.48	20240520	25000	-60.12	20240326	7700	29.48	20240520	0.21	N	067630	500	593 억	11754261	N	N	1503	N	N
119	20241210	110607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9970	100	2	1.01	1582270420	158990	40.29	10080	10080	9850	12830	6910	9870	9952.01	9.90	0	-14231	10136	10002	9856	9722	9576	9930	9650	593	2960	500	6900	10	1	118679804	11832	-174.91	4.49	12	0.13	-57.00	2219.00	24361	20240326	-59.07	7700	20240520	29.48	24361	-59.07	20240326	7700	29.48	20240520	25000	-60.12	20240326	7700	29.48	20240520	0.21	N	067630	500	593 억	11754261	N	N	1503	N	N
120	20241210	100607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9970	100	2	1.01	941243040	94617	23.98	10080	10080	9850	12830	6910	9870	9947.93	9.90	0	3787	10136	10002	9856	9722	9576	9930	9650	593	2960	500	6900	10	1	118679804	11832	-174.91	4.49	12	0.08	-57.00	2219.00	24361	20240326	-59.07	7700	20240520	29.48	24361	-59.07	20240326	7700	29.48	20240520	25000	-60.12	20240326	7700	29.48	20240520	0.21	N	067630	500	593 억	11754261	N	N	1503	N	N
121	20241210	090611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10000	130	2	1.32	176666220	17685	4.48	10080	10080	9850	12830	6910	9870	9989.61	9.90	0	2462	10136	10002	9856	9722	9576	9930	9650	593	2960	500	6900	10	1	118679804	11868	-175.44	4.51	12	0.01	-57.00	2219.00	24361	20240326	-58.95	7700	20240520	29.87	24361	-58.95	20240326	7700	29.87	20240520	25000	-60.00	20240326	7700	29.87	20240520	0.21	N	067630	500	593 억	11754261	N	N	1503	N	N
122	20241209	160605	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9870	-50	5	-0.50	3872729170	391370	62.39	9910	9990	9710	12890	6950	9920	9895.36	9.93	0	42717	10360	10140	9920	9700	9480	10030	9590	593	2970	500	6940	10	1	118679804	11714	-173.16	4.45	12	0.33	-57.00	2219.00	24361	20240326	-59.48	7700	20240520	28.18	24361	-59.48	20240326	7700	28.18	20240520	25000	-60.52	20240326	7700	28.18	20240520	0.20	N	067630	500	593 억	11780399	N	N	1503	N	N
123	20241209	150607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9920	0	3	0.00	3633501090	367197	58.54	9910	9990	9710	12890	6950	9920	9895.23	9.93	0	39738	10360	10140	9920	9700	9480	10030	9590	593	2970	500	6940	10	1	118679804	11773	-174.04	4.47	12	0.31	-57.00	2219.00	24361	20240326	-59.28	7700	20240520	28.83	24361	-59.28	20240326	7700	28.83	20240520	25000	-60.32	20240326	7700	28.83	20240520	0.20	N	067630	500	593 억	11780399	N	N	916	N	N
124	20241209	140607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9920	0	3	0.00	2939247880	297289	47.39	9910	9990	9710	12890	6950	9920	9886.83	9.93	0	18696	10360	10140	9920	9700	9480	10030	9590	593	2970	500	6940	10	1	118679804	11773	-174.04	4.47	12	0.25	-57.00	2219.00	24361	20240326	-59.28	7700	20240520	28.83	24361	-59.28	20240326	7700	28.83	20240520	25000	-60.32	20240326	7700	28.83	20240520	0.20	N	067630	500	593 억	11780399	N	N	916	N	N
125	20241209	130608	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9920	0	3	0.00	2581587490	261221	41.64	9910	9990	9710	12890	6950	9920	9882.77	9.93	0	16198	10360	10140	9920	9700	9480	10030	9590	593	2970	500	6940	10	1	118679804	11773	-174.04	4.47	12	0.22	-57.00	2219.00	24361	20240326	-59.28	7700	20240520	28.83	24361	-59.28	20240326	7700	28.83	20240520	25000	-60.32	20240326	7700	28.83	20240520	0.20	N	067630	500	593 억	11780399	N	N	916	N	N
126	20241209	120605	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9890	-30	5	-0.30	2220000590	224712	35.82	9910	9990	9710	12890	6950	9920	9879.31	9.93	0	12860	10360	10140	9920	9700	9480	10030	9590	593	2970	500	6940	10	1	118679804	11737	-173.51	4.46	12	0.19	-57.00	2219.00	24361	20240326	-59.40	7700	20240520	28.44	24361	-59.40	20240326	7700	28.44	20240520	25000	-60.44	20240326	7700	28.44	20240520	0.20	N	067630	500	593 억	11780399	N	N	916	N	N
127	20241209	110607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9840	-80	5	-0.81	1749445190	177022	28.22	9910	9990	9710	12890	6950	9920	9882.64	9.93	0	14133	10360	10140	9920	9700	9480	10030	9590	593	2970	500	6940	10	1	118679804	11678	-172.63	4.43	12	0.15	-57.00	2219.00	24361	20240326	-59.61	7700	20240520	27.79	24361	-59.61	20240326	7700	27.79	20240520	25000	-60.64	20240326	7700	27.79	20240520	0.20	N	067630	500	593 억	11780399	N	N	916	N	N
128	20241209	100605	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9920	0	3	0.00	1415542330	143226	22.83	9910	9990	9710	12890	6950	9920	9883.27	9.93	0	18642	10360	10140	9920	9700	9480	10030	9590	593	2970	500	6940	10	1	118679804	11773	-174.04	4.47	12	0.12	-57.00	2219.00	24361	20240326	-59.28	7700	20240520	28.83	24361	-59.28	20240326	7700	28.83	20240520	25000	-60.32	20240326	7700	28.83	20240520	0.20	N	067630	500	593 억	11780399	N	N	916	N	N
129	20241209	090603	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9730	-190	5	-1.92	364511220	36966	5.89	9910	9940	9730	12890	6950	9920	9860.67	9.93	0	5343	10360	10140	9920	9700	9480	10030	9590	593	2970	500	6940	10	1	118679804	11548	-170.70	4.38	12	0.03	-57.00	2219.00	24361	20240326	-60.06	7700	20240520	26.36	24361	-60.06	20240326	7700	26.36	20240520	25000	-61.08	20240326	7700	26.36	20240520	0.20	N	067630	500	593 억	11780399	N	N	916	N	N
130	20241206	160601	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9920	-120	5	-1.20	6142139930	621561	206.45	10140	10140	9700	13050	7030	10040	9881.79	9.92	0	123855	10320	10180	10040	9900	9760	10250	9970	593	3010	500	7020	10	1	118679804	11773	-174.04	4.47	12	0.52	-57.00	2219.00	24361	20240326	-59.28	7700	20240520	28.83	24361	-59.28	20240326	7700	28.83	20240520	25000	-60.32	20240326	7700	28.83	20240520	0.19	N	067630	500	593 억	11767327	N	N	881	N	N
131	20241206	150603	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9940	-100	5	-1.00	5839287250	590951	196.28	10140	10140	9700	13050	7030	10040	9881.17	9.92	0	118641	10320	10180	10040	9900	9760	10250	9970	593	3010	500	7020	10	1	118679804	11797	-174.39	4.48	12	0.50	-57.00	2219.00	24361	20240326	-59.20	7700	20240520	29.09	24361	-59.20	20240326	7700	29.09	20240520	25000	-60.24	20240326	7700	29.09	20240520	0.19	N	067630	500	593 억	11767327	N	N	465	N	N
132	20241206	140602	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9760	-280	5	-2.79	4937696130	499402	165.87	10140	10140	9700	13050	7030	10040	9887.22	9.92	0	82377	10320	10180	10040	9900	9760	10250	9970	593	3010	500	7020	10	1	118679804	11583	-171.23	4.40	12	0.42	-57.00	2219.00	24361	20240326	-59.94	7700	20240520	26.75	24361	-59.94	20240326	7700	26.75	20240520	25000	-60.96	20240326	7700	26.75	20240520	0.19	N	067630	500	593 억	11767327	N	N	465	N	N
133	20241206	130602	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9780	-260	5	-2.59	4038528770	407012	135.19	10140	10140	9760	13050	7030	10040	9922.38	9.92	0	70273	10320	10180	10040	9900	9760	10250	9970	593	3010	500	7020	10	1	118679804	11607	-171.58	4.41	12	0.34	-57.00	2219.00	24361	20240326	-59.85	7700	20240520	27.01	24361	-59.85	20240326	7700	27.01	20240520	25000	-60.88	20240326	7700	27.01	20240520	0.19	N	067630	500	593 억	11767327	N	N	465	N	N
134	20241206	120559	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9870	-170	5	-1.69	3544390270	356647	118.46	10140	10140	9780	13050	7030	10040	9938.09	9.92	0	89056	10320	10180	10040	9900	9760	10250	9970	593	3010	500	7020	10	1	118679804	11714	-173.16	4.45	12	0.30	-57.00	2219.00	24361	20240326	-59.48	7700	20240520	28.18	24361	-59.48	20240326	7700	28.18	20240520	25000	-60.52	20240326	7700	28.18	20240520	0.19	N	067630	500	593 억	11767327	N	N	465	N	N
135	20241206	110601	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9870	-170	5	-1.69	2756441580	276931	91.98	10140	10140	9780	13050	7030	10040	9953.53	9.92	0	74638	10320	10180	10040	9900	9760	10250	9970	593	3010	500	7020	10	1	118679804	11714	-173.16	4.45	12	0.23	-57.00	2219.00	24361	20240326	-59.48	7700	20240520	28.18	24361	-59.48	20240326	7700	28.18	20240520	25000	-60.52	20240326	7700	28.18	20240520	0.19	N	067630	500	593 억	11767327	N	N	465	N	N
136	20241206	100557	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10040	0	3	0.00	1105133030	110475	36.69	10140	10140	9900	13050	7030	10040	10003.47	9.92	0	23602	10320	10180	10040	9900	9760	10250	9970	593	3010	500	7020	10	1	118679804	11915	-176.14	4.52	12	0.09	-57.00	2219.00	24361	20240326	-58.79	7700	20240520	30.39	24361	-58.79	20240326	7700	30.39	20240520	25000	-59.84	20240326	7700	30.39	20240520	0.19	N	067630	500	593 억	11767327	N	N	465	N	N
137	20241206	090601	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10040	0	3	0.00	212749750	21158	7.03	10140	10140	9960	13050	7030	10040	10055.29	9.92	0	-4130	10320	10180	10040	9900	9760	10250	9970	593	3010	500	7020	10	1	118679804	11915	-176.14	4.52	12	0.02	-57.00	2219.00	24361	20240326	-58.79	7700	20240520	30.39	24361	-58.79	20240326	7700	30.39	20240520	25000	-59.84	20240326	7700	30.39	20240520	0.19	N	067630	500	593 억	11767327	N	N	465	N	N
138	20241205	160551	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10040	60	2	0.60	2988381150	299397	64.18	9950	10180	9900	12970	6990	9980	9981.26	9.92	0	-25035	10393	10186	10043	9836	9693	10115	9765	593	2990	500	6980	10	1	118679804	11915	-176.14	4.52	12	0.25	-57.00	2219.00	24361	20240326	-58.79	7700	20240520	30.39	24361	-58.79	20240326	7700	30.39	20240520	25000	-59.84	20240326	7700	30.39	20240520	0.20	N	067630	500	593 억	11768804	N	N	465	N	N
139	20241205	150555	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10000	20	2	0.20	2717191060	272369	58.38	9950	10180	9900	12970	6990	9980	9976.14	9.92	0	-38032	10393	10186	10043	9836	9693	10115	9765	593	2990	500	6980	10	1	118679804	11868	-175.44	4.51	12	0.23	-57.00	2219.00	24361	20240326	-58.95	7700	20240520	29.87	24361	-58.95	20240326	7700	29.87	20240520	25000	-60.00	20240326	7700	29.87	20240520	0.20	N	067630	500	593 억	11768804	N	N	806	N	N
140	20241205	140549	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10000	20	2	0.20	2259648460	226548	48.56	9950	10180	9900	12970	6990	9980	9974.26	9.92	0	-54294	10393	10186	10043	9836	9693	10115	9765	593	2990	500	6980	10	1	118679804	11868	-175.44	4.51	12	0.19	-57.00	2219.00	24361	20240326	-58.95	7700	20240520	29.87	24361	-58.95	20240326	7700	29.87	20240520	25000	-60.00	20240326	7700	29.87	20240520	0.20	N	067630	500	593 억	11768804	N	N	806	N	N
141	20241205	130552	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9980	0	3	0.00	2097589020	210350	45.09	9950	10180	9900	12970	6990	9980	9971.90	9.92	0	-54094	10393	10186	10043	9836	9693	10115	9765	593	2990	500	6980	10	1	118679804	11844	-175.09	4.50	12	0.18	-57.00	2219.00	24361	20240326	-59.03	7700	20240520	29.61	24361	-59.03	20240326	7700	29.61	20240520	25000	-60.08	20240326	7700	29.61	20240520	0.20	N	067630	500	593 억	11768804	N	N	806	N	N
142	20241205	120553	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10020	40	2	0.40	1962546840	196860	42.20	9950	10180	9900	12970	6990	9980	9969.25	9.92	0	-52981	10393	10186	10043	9836	9693	10115	9765	593	2990	500	6980	10	1	118679804	11892	-175.79	4.52	12	0.17	-57.00	2219.00	24361	20240326	-58.87	7700	20240520	30.13	24361	-58.87	20240326	7700	30.13	20240520	25000	-59.92	20240326	7700	30.13	20240520	0.20	N	067630	500	593 억	11768804	N	N	806	N	N
143	20241205	110552	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9920	-60	5	-0.60	1809504090	181543	38.91	9950	10180	9900	12970	6990	9980	9967.35	9.92	0	-56047	10393	10186	10043	9836	9693	10115	9765	593	2990	500	6980	10	1	118679804	11773	-174.04	4.47	12	0.15	-57.00	2219.00	24361	20240326	-59.28	7700	20240520	28.83	24361	-59.28	20240326	7700	28.83	20240520	25000	-60.32	20240326	7700	28.83	20240520	0.20	N	067630	500	593 억	11768804	N	N	806	N	N
144	20241205	100549	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9940	-40	5	-0.40	1408261140	141130	30.25	9950	10180	9910	12970	6990	9980	9978.47	9.92	0	-35557	10393	10186	10043	9836	9693	10115	9765	593	2990	500	6980	10	1	118679804	11797	-174.39	4.48	12	0.12	-57.00	2219.00	24361	20240326	-59.20	7700	20240520	29.09	24361	-59.20	20240326	7700	29.09	20240520	25000	-60.24	20240326	7700	29.09	20240520	0.20	N	067630	500	593 억	11768804	N	N	806	N	N
145	20241205	090553	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9920	-60	5	-0.60	310252640	31149	6.68	9950	10040	9910	12970	6990	9980	9960.21	9.92	0	-14843	10393	10186	10043	9836	9693	10115	9765	593	2990	500	6980	10	1	118679804	11773	-174.04	4.47	12	0.03	-57.00	2219.00	24361	20240326	-59.28	7700	20240520	28.83	24361	-59.28	20240326	7700	28.83	20240520	25000	-60.32	20240326	7700	28.83	20240520	0.20	N	067630	500	593 억	11768804	N	N	806	N	N
146	20241204	160543	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9980	-250	5	-2.44	4632030400	460855	86.95	10010	10250	9900	13290	7170	10230	10051.00	9.93	0	-15211	10710	10470	10310	10070	9910	10590	10190	593	3060	500	7160	10	1	118679804	11844	-175.09	4.50	12	0.39	-57.00	2219.00	24361	20240326	-59.03	7700	20240520	29.61	24361	-59.03	20240326	7700	29.61	20240520	25000	-60.08	20240326	7700	29.61	20240520	0.20	N	067630	500	593 억	11785076	N	N	806	N	N
147	20241204	150544	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9980	-250	5	-2.44	4391998100	436796	82.42	10010	10250	9900	13290	7170	10230	10055.03	9.93	0	-14684	10710	10470	10310	10070	9910	10590	10190	593	3060	500	7160	10	1	118679804	11844	-175.09	4.50	12	0.37	-57.00	2219.00	24361	20240326	-59.03	7700	20240520	29.61	24361	-59.03	20240326	7700	29.61	20240520	25000	-60.08	20240326	7700	29.61	20240520	0.20	N	067630	500	593 억	11785076	N	N	5647	N	N
148	20241204	140543	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10020	-210	5	-2.05	3925251180	390077	73.60	10010	10250	9900	13290	7170	10230	10062.76	9.93	0	3644	10710	10470	10310	10070	9910	10590	10190	593	3060	500	7160	10	1	118679804	11892	-175.79	4.52	12	0.33	-57.00	2219.00	24361	20240326	-58.87	7700	20240520	30.13	24361	-58.87	20240326	7700	30.13	20240520	25000	-59.92	20240326	7700	30.13	20240520	0.20	N	067630	500	593 억	11785076	N	N	5647	N	N
149	20241204	130539	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10060	-170	5	-1.66	3580663560	355701	67.11	10010	10250	9900	13290	7170	10230	10066.50	9.93	0	13816	10710	10470	10310	10070	9910	10590	10190	593	3060	500	7160	10	1	118679804	11939	-176.49	4.53	12	0.30	-57.00	2219.00	24361	20240326	-58.70	7700	20240520	30.65	24361	-58.70	20240326	7700	30.65	20240520	25000	-59.76	20240326	7700	30.65	20240520	0.20	N	067630	500	593 억	11785076	N	N	5647	N	N
150	20241204	120538	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10060	-170	5	-1.66	3324335460	330138	62.29	10010	10250	9900	13290	7170	10230	10069.53	9.93	0	12571	10710	10470	10310	10070	9910	10590	10190	593	3060	500	7160	10	1	118679804	11939	-176.49	4.53	12	0.28	-57.00	2219.00	24361	20240326	-58.70	7700	20240520	30.65	24361	-58.70	20240326	7700	30.65	20240520	25000	-59.76	20240326	7700	30.65	20240520	0.20	N	067630	500	593 억	11785076	N	N	5647	N	N
151	20241204	110533	55	60.00	KSQ150	제약	N	N	N	Y	60	N	9990	-240	5	-2.35	3023623090	300117	56.63	10010	10250	9900	13290	7170	10230	10074.81	9.93	0	5709	10710	10470	10310	10070	9910	10590	10190	593	3060	500	7160	10	1	118679804	11856	-175.26	4.50	12	0.25	-57.00	2219.00	24361	20240326	-58.99	7700	20240520	29.74	24361	-58.99	20240326	7700	29.74	20240520	25000	-60.04	20240326	7700	29.74	20240520	0.20	N	067630	500	593 억	11785076	N	N	5647	N	N
152	20241204	100537	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10050	-180	5	-1.76	2254404440	223312	42.13	10010	10250	9900	13290	7170	10230	10095.31	9.93	0	18690	10710	10470	10310	10070	9910	10590	10190	593	3060	500	7160	10	1	118679804	11927	-176.32	4.53	12	0.19	-57.00	2219.00	24361	20240326	-58.75	7700	20240520	30.52	24361	-58.75	20240326	7700	30.52	20240520	25000	-59.80	20240326	7700	30.52	20240520	0.20	N	067630	500	593 억	11785076	N	N	5647	N	N
153	20241204	090543	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10130	-100	5	-0.98	752523310	74871	14.13	10010	10200	9900	13290	7170	10230	10050.93	9.93	0	11271	10710	10470	10310	10070	9910	10590	10190	593	3060	500	7160	10	1	118679804	12022	-177.72	4.57	12	0.06	-57.00	2219.00	24361	20240326	-58.42	7700	20240520	31.56	24361	-58.42	20240326	7700	31.56	20240520	25000	-59.48	20240326	7700	31.56	20240520	0.20	N	067630	500	593 억	11785076	N	N	5647	N	N
154	20241203	160608	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10230	130	2	1.29	5470365450	527646	123.19	10150	10550	10150	13130	7070	10100	10367.53	9.79	0	138560	10700	10400	10210	9910	9720	10305	9815	593	3030	500	7070	10	1	118679804	12141	-179.47	4.61	12	0.44	-57.00	2219.00	24361	20240326	-58.01	7700	20240520	32.86	24361	-58.01	20240326	7700	32.86	20240520	25000	-59.08	20240326	7700	32.86	20240520	0.21	N	067630	500	593 억	11622028	N	N	5611	N	N
155	20241203	150627	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10310	210	2	2.08	5039565260	485624	113.38	10150	10550	10150	13130	7070	10100	10377.51	9.79	0	145528	10700	10400	10210	9910	9720	10305	9815	593	3030	500	7070	10	1	118679804	12236	-180.88	4.65	12	0.41	-57.00	2219.00	24361	20240326	-57.68	7700	20240520	33.90	24361	-57.68	20240326	7700	33.90	20240520	25000	-58.76	20240326	7700	33.90	20240520	0.21	N	067630	500	593 억	11622028	N	N	743	N	N
156	20241203	140613	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10350	250	2	2.48	4689358500	451788	105.48	10150	10550	10150	13130	7070	10100	10379.56	9.79	0	142954	10700	10400	10210	9910	9720	10305	9815	593	3030	500	7070	10	1	118679804	12283	-181.58	4.66	12	0.38	-57.00	2219.00	24361	20240326	-57.51	7700	20240520	34.42	24361	-57.51	20240326	7700	34.42	20240520	25000	-58.60	20240326	7700	34.42	20240520	0.21	N	067630	500	593 억	11622028	N	N	743	N	N
157	20241203	130616	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10360	260	2	2.57	4409722470	424813	99.18	10150	10550	10150	13130	7070	10100	10380.39	9.79	0	143449	10700	10400	10210	9910	9720	10305	9815	593	3030	500	7070	10	1	118679804	12295	-181.75	4.67	12	0.36	-57.00	2219.00	24361	20240326	-57.47	7700	20240520	34.55	24361	-57.47	20240326	7700	34.55	20240520	25000	-58.56	20240326	7700	34.55	20240520	0.21	N	067630	500	593 억	11622028	N	N	743	N	N
158	20241203	120629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10400	300	2	2.97	4050446390	390162	91.09	10150	10550	10150	13130	7070	10100	10381.45	9.79	0	139420	10700	10400	10210	9910	9720	10305	9815	593	3030	500	7070	10	1	118679804	12343	-182.46	4.69	12	0.33	-57.00	2219.00	24361	20240326	-57.31	7700	20240520	35.06	24361	-57.31	20240326	7700	35.06	20240520	25000	-58.40	20240326	7700	35.06	20240520	0.21	N	067630	500	593 억	11622028	N	N	743	N	N
159	20241203	110611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10510	410	2	4.06	2929149700	283020	66.08	10150	10550	10150	13130	7070	10100	10349.62	9.79	0	94302	10700	10400	10210	9910	9720	10305	9815	593	3030	500	7070	10	1	118679804	12473	-184.39	4.74	12	0.24	-57.00	2219.00	24361	20240326	-56.86	7700	20240520	36.49	24361	-56.86	20240326	7700	36.49	20240520	25000	-57.96	20240326	7700	36.49	20240520	0.21	N	067630	500	593 억	11622028	N	N	743	N	N
160	20241203	100600	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10210	110	2	1.09	1386720990	134686	31.44	10150	10390	10150	13130	7070	10100	10295.96	9.79	0	50514	10700	10400	10210	9910	9720	10305	9815	593	3030	500	7070	10	1	118679804	12117	-179.12	4.60	12	0.11	-57.00	2219.00	24361	20240326	-58.09	7700	20240520	32.60	24361	-58.09	20240326	7700	32.60	20240520	25000	-59.16	20240326	7700	32.60	20240520	0.21	N	067630	500	593 억	11622028	N	N	743	N	N
161	20241203	090559	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10330	230	2	2.28	388406730	37745	8.81	10150	10390	10150	13130	7070	10100	10290.30	9.79	0	20288	10700	10400	10210	9910	9720	10305	9815	593	3030	500	7070	10	1	118679804	12260	-181.23	4.66	12	0.03	-57.00	2219.00	24361	20240326	-57.60	7700	20240520	34.16	24361	-57.60	20240326	7700	34.16	20240520	25000	-58.68	20240326	7700	34.16	20240520	0.21	N	067630	500	593 억	11622028	N	N	743	N	N
162	20241202	160544	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10100	-300	5	-2.88	4308883790	423453	85.31	10500	10510	10020	13520	7280	10400	10175.59	9.85	0	-49818	10740	10570	10240	10070	9740	10655	10155	593	3120	500	7280	10	1	118679804	11987	-177.19	4.55	12	0.36	-57.00	2219.00	24361	20240326	-58.54	7700	20240520	31.17	24361	-58.54	20240326	7700	31.17	20240520	25000	-59.60	20240326	7700	31.17	20240520	0.21	N	067630	500	593 억	11684138	N	N	743	N	N
163	20241202	150622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10160	-240	5	-2.31	4115370070	404304	81.45	10500	10510	10020	13520	7280	10400	10178.90	9.85	0	-54049	10740	10570	10240	10070	9740	10655	10155	593	3120	500	7280	10	1	118679804	12058	-178.25	4.58	12	0.34	-57.00	2219.00	24361	20240326	-58.29	7700	20240520	31.95	24361	-58.29	20240326	7700	31.95	20240520	25000	-59.36	20240326	7700	31.95	20240520	0.21	N	067630	500	593 억	11684138	N	N	465	N	N
164	20241202	140612	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10090	-310	5	-2.98	3730431790	366346	73.80	10500	10510	10020	13520	7280	10400	10182.81	9.85	0	-54925	10740	10570	10240	10070	9740	10655	10155	593	3120	500	7280	10	1	118679804	11975	-177.02	4.55	12	0.31	-57.00	2219.00	24361	20240326	-58.58	7700	20240520	31.04	24361	-58.58	20240326	7700	31.04	20240520	25000	-59.64	20240326	7700	31.04	20240520	0.21	N	067630	500	593 억	11684138	N	N	465	N	N
165	20241202	130552	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10110	-290	5	-2.79	3424376260	336114	67.71	10500	10510	10020	13520	7280	10400	10188.14	9.85	0	-60579	10740	10570	10240	10070	9740	10655	10155	593	3120	500	7280	10	1	118679804	11999	-177.37	4.56	12	0.28	-57.00	2219.00	24361	20240326	-58.50	7700	20240520	31.30	24361	-58.50	20240326	7700	31.30	20240520	25000	-59.56	20240326	7700	31.30	20240520	0.21	N	067630	500	593 억	11684138	N	N	465	N	N
166	20241202	120616	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10170	-230	5	-2.21	3228808640	316795	63.82	10500	10510	10020	13520	7280	10400	10192.10	9.85	0	-58400	10740	10570	10240	10070	9740	10655	10155	593	3120	500	7280	10	1	118679804	12070	-178.42	4.58	12	0.27	-57.00	2219.00	24361	20240326	-58.25	7700	20240520	32.08	24361	-58.25	20240326	7700	32.08	20240520	25000	-59.32	20240326	7700	32.08	20240520	0.21	N	067630	500	593 억	11684138	N	N	465	N	N
167	20241202	110538	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10200	-200	5	-1.92	2857364800	280391	56.49	10500	10510	10020	13520	7280	10400	10190.64	9.85	0	-50389	10740	10570	10240	10070	9740	10655	10155	593	3120	500	7280	10	1	118679804	12105	-178.95	4.60	12	0.24	-57.00	2219.00	24361	20240326	-58.13	7700	20240520	32.47	24361	-58.13	20240326	7700	32.47	20240520	25000	-59.20	20240326	7700	32.47	20240520	0.21	N	067630	500	593 억	11684138	N	N	465	N	N
168	20241202	100545	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10060	-340	5	-3.27	2204175060	215767	43.47	10500	10510	10020	13520	7280	10400	10215.53	9.85	0	-44602	10740	10570	10240	10070	9740	10655	10155	593	3120	500	7280	10	1	118679804	11939	-176.49	4.53	12	0.18	-57.00	2219.00	24361	20240326	-58.70	7700	20240520	30.65	24361	-58.70	20240326	7700	30.65	20240520	25000	-59.76	20240326	7700	30.65	20240520	0.21	N	067630	500	593 억	11684138	N	N	465	N	N
169	20241202	090542	55	60.00	KSQ150	제약	N	N	N	Y	60	N	10350	-50	5	-0.48	460766440	44223	8.91	10500	10510	10330	13520	7280	10400	10419.16	9.85	0	-5322	10740	10570	10240	10070	9740	10655	10155	593	3120	500	7280	10	1	118679804	12283	-181.58	4.66	12	0.04	-57.00	2219.00	24361	20240326	-57.51	7700	20240520	34.42	24361	-57.51	20240326	7700	34.42	20240520	25000	-58.60	20240326	7700	34.42	20240520	0.21	N	067630	500	593 억	11684138	N	N	465	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History