KissMeData/064550/price/prices-20240201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240229,160550,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24500,-950,5,-3.73,6269916350,254508,80.49,25350,25400,24350,33050,17850,25450,24635.84,8.97,0,-38098,27316,26382,25166,24232,23016,26850,24700,129,7600,500,17810,50,1,25810291,6324,52.35,2.68,12,0.99,468.00,9144.00,77600,20230508,-68.43,23950,20240228,2.30,35750,-31.47,20240103,23950,2.30,20240228,77600,-68.43,20230508,23950,2.30,20240228,4.40,N,064550,500,129 억,,2316071,N,N,2879,N,00,N
20240229,150552,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24450,-1000,5,-3.93,5639565850,228747,72.35,25350,25400,24350,33050,17850,25450,24654.16,8.97,0,-39527,27316,26382,25166,24232,23016,26850,24700,129,7600,500,17810,50,1,25810291,6311,52.24,2.67,12,0.89,468.00,9144.00,77600,20230508,-68.49,23950,20240228,2.09,35750,-31.61,20240103,23950,2.09,20240228,77600,-68.49,20230508,23950,2.09,20240228,4.40,N,064550,500,129 억,,2316071,N,N,2091,N,00,N
20240229,140552,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24500,-950,5,-3.73,4691517650,189930,60.07,25350,25400,24450,33050,17850,25450,24701.30,8.97,0,-35835,27316,26382,25166,24232,23016,26850,24700,129,7600,500,17810,50,1,25810291,6324,52.35,2.68,12,0.74,468.00,9144.00,77600,20230508,-68.43,23950,20240228,2.30,35750,-31.47,20240103,23950,2.30,20240228,77600,-68.43,20230508,23950,2.30,20240228,4.40,N,064550,500,129 억,,2316071,N,N,2091,N,00,N
20240229,130552,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24500,-950,5,-3.73,3996960050,161605,51.11,25350,25400,24450,33050,17850,25450,24732.90,8.97,0,-33331,27316,26382,25166,24232,23016,26850,24700,129,7600,500,17810,50,1,25810291,6324,52.35,2.68,12,0.63,468.00,9144.00,77600,20230508,-68.43,23950,20240228,2.30,35750,-31.47,20240103,23950,2.30,20240228,77600,-68.43,20230508,23950,2.30,20240228,4.40,N,064550,500,129 억,,2316071,N,N,2091,N,00,N
20240229,120551,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24650,-800,5,-3.14,3321218700,134100,42.41,25350,25400,24450,33050,17850,25450,24766.73,8.97,0,-33749,27316,26382,25166,24232,23016,26850,24700,129,7600,500,17810,50,1,25810291,6362,52.67,2.70,12,0.52,468.00,9144.00,77600,20230508,-68.23,23950,20240228,2.92,35750,-31.05,20240103,23950,2.92,20240228,77600,-68.23,20230508,23950,2.92,20240228,4.40,N,064550,500,129 억,,2316071,N,N,2091,N,00,N
20240229,110553,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24650,-800,5,-3.14,2985730300,120508,38.11,25350,25400,24450,33050,17850,25450,24776.20,8.97,0,-33528,27316,26382,25166,24232,23016,26850,24700,129,7600,500,17810,50,1,25810291,6362,52.67,2.70,12,0.47,468.00,9144.00,77600,20230508,-68.23,23950,20240228,2.92,35750,-31.05,20240103,23950,2.92,20240228,77600,-68.23,20230508,23950,2.92,20240228,4.40,N,064550,500,129 억,,2316071,N,N,2091,N,00,N
20240229,100552,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24850,-600,5,-2.36,2442059750,98553,31.17,25350,25400,24450,33050,17850,25450,24779.15,8.97,0,-28271,27316,26382,25166,24232,23016,26850,24700,129,7600,500,17810,50,1,25810291,6414,53.10,2.72,12,0.38,468.00,9144.00,77600,20230508,-67.98,23950,20240228,3.76,35750,-30.49,20240103,23950,3.76,20240228,77600,-67.98,20230508,23950,3.76,20240228,4.40,N,064550,500,129 억,,2316071,N,N,2091,N,00,N
20240229,090552,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24900,-550,5,-2.16,344022000,13733,4.34,25350,25400,24850,33050,17850,25450,25050.75,8.97,0,-6418,27316,26382,25166,24232,23016,26850,24700,129,7600,500,17810,50,1,25810291,6427,53.21,2.72,12,0.05,468.00,9144.00,77600,20230508,-67.91,23950,20240228,3.97,35750,-30.35,20240103,23950,3.97,20240228,77600,-67.91,20230508,23950,3.97,20240228,4.40,N,064550,500,129 억,,2316071,N,N,2091,N,00,N
20240228,160518,57,100.00,KSQ150,신저가,제약,N,N,N,N, ,N,25450,100,2,0.39,7907616350,314535,111.91,24300,26100,23950,32950,17750,25350,25140.56,8.75,0,50712,26783,26066,25533,24816,24283,25800,24550,129,7600,500,17740,50,1,25810291,6569,54.38,2.78,12,1.22,468.00,9144.00,77600,20230508,-67.20,23950,20240228,6.26,35750,-28.81,20240103,23950,6.26,20240228,77600,-67.20,20230508,23950,6.26,20240228,4.43,N,064550,500,129 억,,2258788,N,N,2091,N,00,N
20240228,150519,57,100.00,KSQ150,신저가,제약,N,N,N,N, ,N,25500,150,2,0.59,7657635500,304710,108.41,24300,26100,23950,32950,17750,25350,25130.89,8.75,0,50480,26783,26066,25533,24816,24283,25800,24550,129,7600,500,17740,50,1,25810291,6582,54.49,2.79,12,1.18,468.00,9144.00,77600,20230508,-67.14,23950,20240228,6.47,35750,-28.67,20240103,23950,6.47,20240228,77600,-67.14,20230508,23950,6.47,20240228,4.43,N,064550,500,129 억,,2258788,N,N,1533,N,00,N
20240228,140552,57,100.00,KSQ150,신저가,제약,N,N,N,N, ,N,25400,50,2,0.20,7131168850,284005,101.04,24300,26100,23950,32950,17750,25350,25109.29,8.75,0,43818,26783,26066,25533,24816,24283,25800,24550,129,7600,500,17740,50,1,25810291,6556,54.27,2.78,12,1.10,468.00,9144.00,77600,20230508,-67.27,23950,20240228,6.05,35750,-28.95,20240103,23950,6.05,20240228,77600,-67.27,20230508,23950,6.05,20240228,4.43,N,064550,500,129 억,,2258788,N,N,1533,N,00,N
20240228,130553,57,100.00,KSQ150,신저가,제약,N,N,N,N, ,N,25700,350,2,1.38,6443351950,257072,91.46,24300,26100,23950,32950,17750,25350,25064.37,8.75,0,35607,26783,26066,25533,24816,24283,25800,24550,129,7600,500,17740,50,1,25810291,6633,54.91,2.81,12,1.00,468.00,9144.00,77600,20230508,-66.88,23950,20240228,7.31,35750,-28.11,20240103,23950,7.31,20240228,77600,-66.88,20230508,23950,7.31,20240228,4.43,N,064550,500,129 억,,2258788,N,N,1533,N,00,N
20240228,120553,57,100.00,KSQ150,신저가,제약,N,N,N,N, ,N,25900,550,2,2.17,5976995800,238971,85.02,24300,26100,23950,32950,17750,25350,25011.36,8.75,0,37411,26783,26066,25533,24816,24283,25800,24550,129,7600,500,17740,50,1,25810291,6685,55.34,2.83,12,0.93,468.00,9144.00,77600,20230508,-66.62,23950,20240228,8.14,35750,-27.55,20240103,23950,8.14,20240228,77600,-66.62,20230508,23950,8.14,20240228,4.43,N,064550,500,129 억,,2258788,N,N,1533,N,00,N
20240228,110529,57,100.00,KSQ150,신저가,제약,N,N,N,N, ,N,25800,450,2,1.78,4734587500,191061,67.98,24300,25900,23950,32950,17750,25350,24780.45,8.75,0,30467,26783,26066,25533,24816,24283,25800,24550,129,7600,500,17740,50,1,25810291,6659,55.13,2.82,12,0.74,468.00,9144.00,77600,20230508,-66.75,23950,20240228,7.72,35750,-27.83,20240103,23950,7.72,20240228,77600,-66.75,20230508,23950,7.72,20240228,4.43,N,064550,500,129 억,,2258788,N,N,1533,N,00,N
20240228,100550,57,100.00,KSQ150,신저가,제약,N,N,N,N, ,N,24850,-500,5,-1.97,3056326350,124971,44.46,24300,24950,23950,32950,17750,25350,24456.17,8.75,0,9199,26783,26066,25533,24816,24283,25800,24550,129,7600,500,17740,50,1,25810291,6414,53.10,2.72,12,0.48,468.00,9144.00,77600,20230508,-67.98,23950,20240228,3.76,35750,-30.49,20240103,23950,3.76,20240228,77600,-67.98,20230508,23950,3.76,20240228,4.43,N,064550,500,129 억,,2258788,N,N,1533,N,00,N
20240228,090552,57,100.00,KSQ150,신저가,제약,N,N,N,N, ,N,24600,-750,5,-2.96,1355239300,55926,19.90,24300,24600,23950,32950,17750,25350,24232.40,8.75,0,4351,26783,26066,25533,24816,24283,25800,24550,129,7600,500,17740,50,1,25810291,6349,52.56,2.69,12,0.22,468.00,9144.00,77600,20230508,-68.30,23950,20240228,2.71,35750,-31.19,20240103,23950,2.71,20240228,77600,-68.30,20230508,23950,2.71,20240228,4.43,N,064550,500,129 억,,2258788,N,N,1533,N,00,N
20240227,160551,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25350,-800,5,-3.06,6549808850,257280,163.25,26100,26250,25000,33950,18350,26150,25457.99,8.56,0,2331,26916,26532,26166,25782,25416,26725,25975,129,7800,500,18300,50,1,25810291,6543,54.17,2.77,12,1.00,468.00,9144.00,77600,20230508,-67.33,24550,20240201,3.26,35750,-29.09,20240103,24550,3.26,20240201,77600,-67.33,20230508,24550,3.26,20240201,4.39,N,064550,500,129 억,,2209187,N,N,1533,N,00,N
20240227,150553,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25250,-900,5,-3.44,6258014250,245761,155.94,26100,26250,25000,33950,18350,26150,25463.82,8.56,0,772,26916,26532,26166,25782,25416,26725,25975,129,7800,500,18300,50,1,25810291,6517,53.95,2.76,12,0.95,468.00,9144.00,77600,20230508,-67.46,24550,20240201,2.85,35750,-29.37,20240103,24550,2.85,20240201,77600,-67.46,20230508,24550,2.85,20240201,4.39,N,064550,500,129 억,,2209187,N,N,2219,N,00,N
20240227,140550,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25250,-900,5,-3.44,5253099450,205922,130.66,26100,26250,25000,33950,18350,26150,25510.14,8.56,0,-11519,26916,26532,26166,25782,25416,26725,25975,129,7800,500,18300,50,1,25810291,6517,53.95,2.76,12,0.80,468.00,9144.00,77600,20230508,-67.46,24550,20240201,2.85,35750,-29.37,20240103,24550,2.85,20240201,77600,-67.46,20230508,24550,2.85,20240201,4.39,N,064550,500,129 억,,2209187,N,N,2219,N,00,N
20240227,130513,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25250,-900,5,-3.44,4883826600,191312,121.39,26100,26250,25000,33950,18350,26150,25528.07,8.56,0,-12116,26916,26532,26166,25782,25416,26725,25975,129,7800,500,18300,50,1,25810291,6517,53.95,2.76,12,0.74,468.00,9144.00,77600,20230508,-67.46,24550,20240201,2.85,35750,-29.37,20240103,24550,2.85,20240201,77600,-67.46,20230508,24550,2.85,20240201,4.39,N,064550,500,129 억,,2209187,N,N,2219,N,00,N
20240227,120554,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25200,-950,5,-3.63,4538786550,177662,112.73,26100,26250,25000,33950,18350,26150,25547.31,8.56,0,-12373,26916,26532,26166,25782,25416,26725,25975,129,7800,500,18300,50,1,25810291,6504,53.85,2.76,12,0.69,468.00,9144.00,77600,20230508,-67.53,24550,20240201,2.65,35750,-29.51,20240103,24550,2.65,20240201,77600,-67.53,20230508,24550,2.65,20240201,4.39,N,064550,500,129 억,,2209187,N,N,2219,N,00,N
20240227,110551,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25450,-700,5,-2.68,3950942700,154410,97.98,26100,26250,25000,33950,18350,26150,25587.35,8.56,0,-5578,26916,26532,26166,25782,25416,26725,25975,129,7800,500,18300,50,1,25810291,6569,54.38,2.78,12,0.60,468.00,9144.00,77600,20230508,-67.20,24550,20240201,3.67,35750,-28.81,20240103,24550,3.67,20240201,77600,-67.20,20230508,24550,3.67,20240201,4.39,N,064550,500,129 억,,2209187,N,N,2219,N,00,N
20240227,100548,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25450,-700,5,-2.68,3066158000,119821,76.03,26100,26250,25000,33950,18350,26150,25589.49,8.56,0,-7350,26916,26532,26166,25782,25416,26725,25975,129,7800,500,18300,50,1,25810291,6569,54.38,2.78,12,0.46,468.00,9144.00,77600,20230508,-67.20,24550,20240201,3.67,35750,-28.81,20240103,24550,3.67,20240201,77600,-67.20,20230508,24550,3.67,20240201,4.39,N,064550,500,129 억,,2209187,N,N,2219,N,00,N
20240227,090550,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26200,50,2,0.19,402534900,15403,9.77,26100,26250,26050,33950,18350,26150,26133.54,8.56,0,2089,26916,26532,26166,25782,25416,26725,25975,129,7800,500,18300,50,1,25810291,6762,55.98,2.87,12,0.06,468.00,9144.00,77600,20230508,-66.24,24550,20240201,6.72,35750,-26.71,20240103,24550,6.72,20240201,77600,-66.24,20230508,24550,6.72,20240201,4.39,N,064550,500,129 억,,2209187,N,N,2219,N,00,N
20240226,160549,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26150,200,2,0.77,3645401550,139376,81.42,25950,26550,25800,33700,18200,25950,26155.24,8.43,0,27886,27150,26550,26200,25600,25250,26375,25425,129,7750,500,18160,50,1,25810291,6749,55.88,2.86,12,0.54,468.00,9144.00,77600,20230508,-66.30,24550,20240201,6.52,35750,-26.85,20240103,24550,6.52,20240201,77600,-66.30,20230508,24550,6.52,20240201,4.35,N,064550,500,129 억,,2175856,N,N,2219,N,00,N
20240226,150547,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26150,200,2,0.77,3514022200,134353,78.48,25950,26550,25800,33700,18200,25950,26155.22,8.43,0,26911,27150,26550,26200,25600,25250,26375,25425,129,7750,500,18160,50,1,25810291,6749,55.88,2.86,12,0.52,468.00,9144.00,77600,20230508,-66.30,24550,20240201,6.52,35750,-26.85,20240103,24550,6.52,20240201,77600,-66.30,20230508,24550,6.52,20240201,4.35,N,064550,500,129 억,,2175856,N,N,4238,N,00,N
20240226,140548,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26300,350,2,1.35,3105429300,118763,69.38,25950,26550,25800,33700,18200,25950,26148.20,8.43,0,26139,27150,26550,26200,25600,25250,26375,25425,129,7750,500,18160,50,1,25810291,6788,56.20,2.88,12,0.46,468.00,9144.00,77600,20230508,-66.11,24550,20240201,7.13,35750,-26.43,20240103,24550,7.13,20240201,77600,-66.11,20230508,24550,7.13,20240201,4.35,N,064550,500,129 억,,2175856,N,N,4238,N,00,N
20240226,130544,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26400,450,2,1.73,2933694750,112243,65.57,25950,26550,25800,33700,18200,25950,26137.07,8.43,0,24342,27150,26550,26200,25600,25250,26375,25425,129,7750,500,18160,50,1,25810291,6814,56.41,2.89,12,0.43,468.00,9144.00,77600,20230508,-65.98,24550,20240201,7.54,35750,-26.15,20240103,24550,7.54,20240201,77600,-65.98,20230508,24550,7.54,20240201,4.35,N,064550,500,129 억,,2175856,N,N,4238,N,00,N
20240226,120545,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26150,200,2,0.77,2194382500,84193,49.18,25950,26400,25800,33700,18200,25950,26063.78,8.43,0,10707,27150,26550,26200,25600,25250,26375,25425,129,7750,500,18160,50,1,25810291,6749,55.88,2.86,12,0.33,468.00,9144.00,77600,20230508,-66.30,24550,20240201,6.52,35750,-26.85,20240103,24550,6.52,20240201,77600,-66.30,20230508,24550,6.52,20240201,4.35,N,064550,500,129 억,,2175856,N,N,4238,N,00,N
20240226,110543,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26050,100,2,0.39,1671460400,64250,37.53,25950,26250,25800,33700,18200,25950,26014.99,8.43,0,1311,27150,26550,26200,25600,25250,26375,25425,129,7750,500,18160,50,1,25810291,6724,55.66,2.85,12,0.25,468.00,9144.00,77600,20230508,-66.43,24550,20240201,6.11,35750,-27.13,20240103,24550,6.11,20240201,77600,-66.43,20230508,24550,6.11,20240201,4.35,N,064550,500,129 억,,2175856,N,N,4238,N,00,N
20240226,100541,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26050,100,2,0.39,1217076550,46789,27.33,25950,26250,25800,33700,18200,25950,26012.08,8.43,0,4396,27150,26550,26200,25600,25250,26375,25425,129,7750,500,18160,50,1,25810291,6724,55.66,2.85,12,0.18,468.00,9144.00,77600,20230508,-66.43,24550,20240201,6.11,35750,-27.13,20240103,24550,6.11,20240201,77600,-66.43,20230508,24550,6.11,20240201,4.35,N,064550,500,129 억,,2175856,N,N,4238,N,00,N
20240226,090540,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26000,50,2,0.19,279262500,10756,6.28,25950,26100,25850,33700,18200,25950,25963.47,8.43,0,1853,27150,26550,26200,25600,25250,26375,25425,129,7750,500,18160,50,1,25810291,6711,55.56,2.84,12,0.04,468.00,9144.00,77600,20230508,-66.49,24550,20240201,5.91,35750,-27.27,20240103,24550,5.91,20240201,77600,-66.49,20230508,24550,5.91,20240201,4.35,N,064550,500,129 억,,2175856,N,N,4238,N,00,N
20240223,160542,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25950,-50,5,-0.19,4441063200,168744,140.19,26100,26800,25850,33800,18200,26000,26319.61,8.30,0,28814,26933,26466,26233,25766,25533,26350,25650,129,7800,500,18200,50,1,25810291,6698,55.45,2.84,12,0.65,468.00,9144.00,77600,20230508,-66.56,24550,20240201,5.70,35750,-27.41,20240103,24550,5.70,20240201,77600,-66.56,20230508,24550,5.70,20240201,4.31,N,064550,500,129 억,,2141853,N,N,4238,N,00,N
20240223,150541,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26050,50,2,0.19,4083447500,154990,128.77,26100,26800,25850,33800,18200,26000,26346.52,8.30,0,29471,26933,26466,26233,25766,25533,26350,25650,129,7800,500,18200,50,1,25810291,6724,55.66,2.85,12,0.60,468.00,9144.00,77600,20230508,-66.43,24550,20240201,6.11,35750,-27.13,20240103,24550,6.11,20240201,77600,-66.43,20230508,24550,6.11,20240201,4.31,N,064550,500,129 억,,2141853,N,N,1256,N,00,N
20240223,140540,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26100,100,2,0.38,3781806300,143437,119.17,26100,26800,25850,33800,18200,26000,26365.63,8.30,0,30308,26933,26466,26233,25766,25533,26350,25650,129,7800,500,18200,50,1,25810291,6736,55.77,2.85,12,0.56,468.00,9144.00,77600,20230508,-66.37,24550,20240201,6.31,35750,-26.99,20240103,24550,6.31,20240201,77600,-66.37,20230508,24550,6.31,20240201,4.31,N,064550,500,129 억,,2141853,N,N,1256,N,00,N
20240223,130538,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26250,250,2,0.96,3452429850,130872,108.73,26100,26800,25850,33800,18200,26000,26380.20,8.30,0,34428,26933,26466,26233,25766,25533,26350,25650,129,7800,500,18200,50,1,25810291,6775,56.09,2.87,12,0.51,468.00,9144.00,77600,20230508,-66.17,24550,20240201,6.92,35750,-26.57,20240103,24550,6.92,20240201,77600,-66.17,20230508,24550,6.92,20240201,4.31,N,064550,500,129 억,,2141853,N,N,1256,N,00,N
20240223,120538,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26450,450,2,1.73,3215327350,121857,101.24,26100,26800,25850,33800,18200,26000,26386.07,8.30,0,35575,26933,26466,26233,25766,25533,26350,25650,129,7800,500,18200,50,1,25810291,6827,56.52,2.89,12,0.47,468.00,9144.00,77600,20230508,-65.91,24550,20240201,7.74,35750,-26.01,20240103,24550,7.74,20240201,77600,-65.91,20230508,24550,7.74,20240201,4.31,N,064550,500,129 억,,2141853,N,N,1256,N,00,N
20240223,110534,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26600,600,2,2.31,2954586750,112007,93.06,26100,26800,25850,33800,18200,26000,26378.59,8.30,0,35444,26933,26466,26233,25766,25533,26350,25650,129,7800,500,18200,50,1,25810291,6866,56.84,2.91,12,0.43,468.00,9144.00,77600,20230508,-65.72,24550,20240201,8.35,35750,-25.59,20240103,24550,8.35,20240201,77600,-65.72,20230508,24550,8.35,20240201,4.31,N,064550,500,129 억,,2141853,N,N,1256,N,00,N
20240223,100533,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26400,400,2,1.54,1605516200,61303,50.93,26100,26550,25850,33800,18200,26000,26189.85,8.30,0,16223,26933,26466,26233,25766,25533,26350,25650,129,7800,500,18200,50,1,25810291,6814,56.41,2.89,12,0.24,468.00,9144.00,77600,20230508,-65.98,24550,20240201,7.54,35750,-26.15,20240103,24550,7.54,20240201,77600,-65.98,20230508,24550,7.54,20240201,4.31,N,064550,500,129 억,,2141853,N,N,1256,N,00,N
20240223,090536,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26200,200,2,0.77,224171800,8598,7.14,26100,26200,26000,33800,18200,26000,26072.55,8.30,0,2307,26933,26466,26233,25766,25533,26350,25650,129,7800,500,18200,50,1,25810291,6762,55.98,2.87,12,0.03,468.00,9144.00,77600,20230508,-66.24,24550,20240201,6.72,35750,-26.71,20240103,24550,6.72,20240201,77600,-66.24,20230508,24550,6.72,20240201,4.31,N,064550,500,129 억,,2141853,N,N,1256,N,00,N
20240222,160529,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26000,-400,5,-1.52,3114440600,118354,100.17,26500,26700,26000,34300,18500,26400,26316.71,8.48,0,-28895,27033,26716,26383,26066,25733,26875,26225,129,7900,500,18480,50,1,25810291,6711,55.56,2.84,12,0.46,468.00,9144.00,77600,20230508,-66.49,24550,20240201,5.91,35750,-27.27,20240103,24550,5.91,20240201,77600,-66.49,20230508,24550,5.91,20240201,4.29,N,064550,500,129 억,,2189513,N,N,1256,N,00,N
20240222,150538,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26100,-300,5,-1.14,2778665550,105447,89.24,26500,26700,26000,34300,18500,26400,26351.30,8.48,0,-28054,27033,26716,26383,26066,25733,26875,26225,129,7900,500,18480,50,1,25810291,6736,55.77,2.85,12,0.41,468.00,9144.00,77600,20230508,-66.37,24550,20240201,6.31,35750,-26.99,20240103,24550,6.31,20240201,77600,-66.37,20230508,24550,6.31,20240201,4.29,N,064550,500,129 억,,2189513,N,N,2002,N,00,N
20240222,140536,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26250,-150,5,-0.57,1995199200,75402,63.82,26500,26700,26200,34300,18500,26400,26460.83,8.48,0,-14603,27033,26716,26383,26066,25733,26875,26225,129,7900,500,18480,50,1,25810291,6775,56.09,2.87,12,0.29,468.00,9144.00,77600,20230508,-66.17,24550,20240201,6.92,35750,-26.57,20240103,24550,6.92,20240201,77600,-66.17,20230508,24550,6.92,20240201,4.29,N,064550,500,129 억,,2189513,N,N,2002,N,00,N
20240222,130526,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26350,-50,5,-0.19,1653982150,62408,52.82,26500,26700,26300,34300,18500,26400,26502.73,8.48,0,-12364,27033,26716,26383,26066,25733,26875,26225,129,7900,500,18480,50,1,25810291,6801,56.30,2.88,12,0.24,468.00,9144.00,77600,20230508,-66.04,24550,20240201,7.33,35750,-26.29,20240103,24550,7.33,20240201,77600,-66.04,20230508,24550,7.33,20240201,4.29,N,064550,500,129 억,,2189513,N,N,2002,N,00,N
20240222,120533,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26450,50,2,0.19,1325632300,49958,42.28,26500,26700,26350,34300,18500,26400,26534.94,8.48,0,-4425,27033,26716,26383,26066,25733,26875,26225,129,7900,500,18480,50,1,25810291,6827,56.52,2.89,12,0.19,468.00,9144.00,77600,20230508,-65.91,24550,20240201,7.74,35750,-26.01,20240103,24550,7.74,20240201,77600,-65.91,20230508,24550,7.74,20240201,4.29,N,064550,500,129 억,,2189513,N,N,2002,N,00,N
20240222,110530,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26500,100,2,0.38,1128212450,42495,35.96,26500,26700,26350,34300,18500,26400,26549.30,8.48,0,-1699,27033,26716,26383,26066,25733,26875,26225,129,7900,500,18480,50,1,25810291,6840,56.62,2.90,12,0.16,468.00,9144.00,77600,20230508,-65.85,24550,20240201,7.94,35750,-25.87,20240103,24550,7.94,20240201,77600,-65.85,20230508,24550,7.94,20240201,4.29,N,064550,500,129 억,,2189513,N,N,2002,N,00,N
20240222,100527,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26450,50,2,0.19,693649600,26125,22.11,26500,26700,26350,34300,18500,26400,26551.18,8.48,0,263,27033,26716,26383,26066,25733,26875,26225,129,7900,500,18480,50,1,25810291,6827,56.52,2.89,12,0.10,468.00,9144.00,77600,20230508,-65.91,24550,20240201,7.74,35750,-26.01,20240103,24550,7.74,20240201,77600,-65.91,20230508,24550,7.74,20240201,4.29,N,064550,500,129 억,,2189513,N,N,2002,N,00,N
20240222,090535,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26500,100,2,0.38,97284900,3675,3.11,26500,26550,26350,34300,18500,26400,26472.08,8.48,0,377,27033,26716,26383,26066,25733,26875,26225,129,7900,500,18480,50,1,25810291,6840,56.62,2.90,12,0.01,468.00,9144.00,77600,20230508,-65.85,24550,20240201,7.94,35750,-25.87,20240103,24550,7.94,20240201,77600,-65.85,20230508,24550,7.94,20240201,4.29,N,064550,500,129 억,,2189513,N,N,2002,N,00,N
20240221,160530,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26400,-50,5,-0.19,3071460150,116377,83.20,26150,26700,26050,34350,18550,26450,26392.32,8.46,0,-5961,27383,26916,26483,26016,25583,26700,25800,129,7900,500,18510,50,1,25810291,6814,56.41,2.89,12,0.45,468.00,9144.00,77600,20230508,-65.98,24550,20240201,7.54,35750,-26.15,20240103,24550,7.54,20240201,77600,-65.98,20230508,24550,7.54,20240201,4.26,N,064550,500,129 억,,2183559,N,N,2002,N,00,N
20240221,150526,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26450,0,3,0.00,2913772900,110411,78.94,26150,26700,26050,34350,18550,26450,26390.24,8.46,0,-7227,27383,26916,26483,26016,25583,26700,25800,129,7900,500,18510,50,1,25810291,6827,56.52,2.89,12,0.43,468.00,9144.00,77600,20230508,-65.91,24550,20240201,7.74,35750,-26.01,20240103,24550,7.74,20240201,77600,-65.91,20230508,24550,7.74,20240201,4.26,N,064550,500,129 억,,2183559,N,N,2779,N,00,N
20240221,140527,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26450,0,3,0.00,2527000100,95776,68.48,26150,26700,26050,34350,18550,26450,26384.48,8.46,0,-6236,27383,26916,26483,26016,25583,26700,25800,129,7900,500,18510,50,1,25810291,6827,56.52,2.89,12,0.37,468.00,9144.00,77600,20230508,-65.91,24550,20240201,7.74,35750,-26.01,20240103,24550,7.74,20240201,77600,-65.91,20230508,24550,7.74,20240201,4.26,N,064550,500,129 억,,2183559,N,N,2779,N,00,N
20240221,130528,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26550,100,2,0.38,2278824900,86419,61.79,26150,26700,26050,34350,18550,26450,26369.48,8.46,0,-4043,27383,26916,26483,26016,25583,26700,25800,129,7900,500,18510,50,1,25810291,6853,56.73,2.90,12,0.33,468.00,9144.00,77600,20230508,-65.79,24550,20240201,8.15,35750,-25.73,20240103,24550,8.15,20240201,77600,-65.79,20230508,24550,8.15,20240201,4.26,N,064550,500,129 억,,2183559,N,N,2779,N,00,N
20240221,120527,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26650,200,2,0.76,2066536200,78433,56.08,26150,26700,26050,34350,18550,26450,26347.78,8.46,0,-3252,27383,26916,26483,26016,25583,26700,25800,129,7900,500,18510,50,1,25810291,6878,56.94,2.91,12,0.30,468.00,9144.00,77600,20230508,-65.66,24550,20240201,8.55,35750,-25.45,20240103,24550,8.55,20240201,77600,-65.66,20230508,24550,8.55,20240201,4.26,N,064550,500,129 억,,2183559,N,N,2779,N,00,N
20240221,110532,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26450,0,3,0.00,1435734500,54691,39.10,26150,26600,26050,34350,18550,26450,26251.72,8.46,0,1727,27383,26916,26483,26016,25583,26700,25800,129,7900,500,18510,50,1,25810291,6827,56.52,2.89,12,0.21,468.00,9144.00,77600,20230508,-65.91,24550,20240201,7.74,35750,-26.01,20240103,24550,7.74,20240201,77600,-65.91,20230508,24550,7.74,20240201,4.26,N,064550,500,129 억,,2183559,N,N,2779,N,00,N
20240221,100525,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26500,50,2,0.19,1066113500,40739,29.13,26150,26500,26050,34350,18550,26450,26169.30,8.46,0,-5427,27383,26916,26483,26016,25583,26700,25800,129,7900,500,18510,50,1,25810291,6840,56.62,2.90,12,0.16,468.00,9144.00,77600,20230508,-65.85,24550,20240201,7.94,35750,-25.87,20240103,24550,7.94,20240201,77600,-65.85,20230508,24550,7.94,20240201,4.26,N,064550,500,129 억,,2183559,N,N,2779,N,00,N
20240221,090524,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26150,-300,5,-1.13,129628150,4958,3.54,26150,26200,26100,34350,18550,26450,26144.70,8.46,0,-3202,27383,26916,26483,26016,25583,26700,25800,129,7900,500,18510,50,1,25810291,6749,55.88,2.86,12,0.02,468.00,9144.00,77600,20230508,-66.30,24550,20240201,6.52,35750,-26.85,20240103,24550,6.52,20240201,77600,-66.30,20230508,24550,6.52,20240201,4.26,N,064550,500,129 억,,2183559,N,N,2779,N,00,N
20240220,160520,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26450,-100,5,-0.38,3646996600,137995,103.73,26500,26950,26050,34500,18600,26550,26428.46,8.34,0,21367,27650,27100,26800,26250,25950,26950,26100,129,7950,500,18580,50,1,25810291,6827,56.52,2.89,12,0.53,468.00,9144.00,77600,20230508,-65.91,24550,20240201,7.74,35750,-26.01,20240103,24550,7.74,20240201,77600,-65.91,20230508,24550,7.74,20240201,4.27,N,064550,500,129 억,,2152303,N,N,2779,N,00,N
20240220,150523,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26350,-200,5,-0.75,3506262000,132661,99.72,26500,26950,26050,34500,18600,26550,26430.24,8.34,0,21700,27650,27100,26800,26250,25950,26950,26100,129,7950,500,18580,50,1,25810291,6801,56.30,2.88,12,0.51,468.00,9144.00,77600,20230508,-66.04,24550,20240201,7.33,35750,-26.29,20240103,24550,7.33,20240201,77600,-66.04,20230508,24550,7.33,20240201,4.27,N,064550,500,129 억,,2152303,N,N,1027,N,00,N
20240220,140524,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26500,-50,5,-0.19,3002963800,113552,85.36,26500,26950,26050,34500,18600,26550,26445.71,8.34,0,20075,27650,27100,26800,26250,25950,26950,26100,129,7950,500,18580,50,1,25810291,6840,56.62,2.90,12,0.44,468.00,9144.00,77600,20230508,-65.85,24550,20240201,7.94,35750,-25.87,20240103,24550,7.94,20240201,77600,-65.85,20230508,24550,7.94,20240201,4.27,N,064550,500,129 억,,2152303,N,N,1027,N,00,N
20240220,130523,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26400,-150,5,-0.56,2453950450,92845,69.79,26500,26950,26050,34500,18600,26550,26430.62,8.34,0,15489,27650,27100,26800,26250,25950,26950,26100,129,7950,500,18580,50,1,25810291,6814,56.41,2.89,12,0.36,468.00,9144.00,77600,20230508,-65.98,24550,20240201,7.54,35750,-26.15,20240103,24550,7.54,20240201,77600,-65.98,20230508,24550,7.54,20240201,4.27,N,064550,500,129 억,,2152303,N,N,1027,N,00,N
20240220,120521,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26550,0,3,0.00,2244469450,84913,63.83,26500,26950,26050,34500,18600,26550,26432.58,8.34,0,14529,27650,27100,26800,26250,25950,26950,26100,129,7950,500,18580,50,1,25810291,6853,56.73,2.90,12,0.33,468.00,9144.00,77600,20230508,-65.79,24550,20240201,8.15,35750,-25.73,20240103,24550,8.15,20240201,77600,-65.79,20230508,24550,8.15,20240201,4.27,N,064550,500,129 억,,2152303,N,N,1027,N,00,N
20240220,110519,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26600,50,2,0.19,2044459950,77366,58.16,26500,26950,26050,34500,18600,26550,26425.82,8.34,0,16385,27650,27100,26800,26250,25950,26950,26100,129,7950,500,18580,50,1,25810291,6866,56.84,2.91,12,0.30,468.00,9144.00,77600,20230508,-65.72,24550,20240201,8.35,35750,-25.59,20240103,24550,8.35,20240201,77600,-65.72,20230508,24550,8.35,20240201,4.27,N,064550,500,129 억,,2152303,N,N,1027,N,00,N
20240220,100512,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26600,50,2,0.19,1413114950,53723,40.38,26500,26800,26050,34500,18600,26550,26303.72,8.34,0,11116,27650,27100,26800,26250,25950,26950,26100,129,7950,500,18580,50,1,25810291,6866,56.84,2.91,12,0.21,468.00,9144.00,77600,20230508,-65.72,24550,20240201,8.35,35750,-25.59,20240103,24550,8.35,20240201,77600,-65.72,20230508,24550,8.35,20240201,4.27,N,064550,500,129 억,,2152303,N,N,1027,N,00,N
20240220,090524,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26350,-200,5,-0.75,151281800,5721,4.30,26500,26600,26350,34500,18600,26550,26443.24,8.34,0,893,27650,27100,26800,26250,25950,26950,26100,129,7950,500,18580,50,1,25810291,6801,56.30,2.88,12,0.02,468.00,9144.00,77600,20230508,-66.04,24550,20240201,7.33,35750,-26.29,20240103,24550,7.33,20240201,77600,-66.04,20230508,24550,7.33,20240201,4.27,N,064550,500,129 억,,2152303,N,N,1027,N,00,N
20240219,160522,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26550,-550,5,-2.03,3503831950,130420,89.90,27100,27350,26500,35200,19000,27100,26866.84,8.40,0,-17080,27500,27300,26900,26700,26300,27400,26800,129,8100,500,18970,50,1,25810291,6853,56.73,2.90,12,0.51,468.00,9144.00,77600,20230508,-65.79,24550,20240201,8.15,35750,-25.73,20240103,24550,8.15,20240201,77600,-65.79,20230508,24550,8.15,20240201,4.25,N,064550,500,129 억,,2168676,N,N,1027,N,00,N
20240219,150526,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26550,-550,5,-2.03,3263794200,121380,83.66,27100,27350,26500,35200,19000,27100,26889.03,8.40,0,-16699,27500,27300,26900,26700,26300,27400,26800,129,8100,500,18970,50,1,25810291,6853,56.73,2.90,12,0.47,468.00,9144.00,77600,20230508,-65.79,24550,20240201,8.15,35750,-25.73,20240103,24550,8.15,20240201,77600,-65.79,20230508,24550,8.15,20240201,4.25,N,064550,500,129 억,,2168676,N,N,516,N,00,N
20240219,140525,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26600,-500,5,-1.85,2809299450,104282,71.88,27100,27350,26500,35200,19000,27100,26939.42,8.40,0,-19049,27500,27300,26900,26700,26300,27400,26800,129,8100,500,18970,50,1,25810291,6866,56.84,2.91,12,0.40,468.00,9144.00,77600,20230508,-65.72,24550,20240201,8.35,35750,-25.59,20240103,24550,8.35,20240201,77600,-65.72,20230508,24550,8.35,20240201,4.25,N,064550,500,129 억,,2168676,N,N,516,N,00,N
20240219,130524,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26600,-500,5,-1.85,2471243300,91571,63.12,27100,27350,26600,35200,19000,27100,26987.16,8.40,0,-11065,27500,27300,26900,26700,26300,27400,26800,129,8100,500,18970,50,1,25810291,6866,56.84,2.91,12,0.35,468.00,9144.00,77600,20230508,-65.72,24550,20240201,8.35,35750,-25.59,20240103,24550,8.35,20240201,77600,-65.72,20230508,24550,8.35,20240201,4.25,N,064550,500,129 억,,2168676,N,N,516,N,00,N
20240219,120524,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26900,-200,5,-0.74,1862708450,68790,47.42,27100,27350,26800,35200,19000,27100,27078.18,8.40,0,-352,27500,27300,26900,26700,26300,27400,26800,129,8100,500,18970,50,1,25810291,6943,57.48,2.94,12,0.27,468.00,9144.00,77600,20230508,-65.34,24550,20240201,9.57,35750,-24.76,20240103,24550,9.57,20240201,77600,-65.34,20230508,24550,9.57,20240201,4.25,N,064550,500,129 억,,2168676,N,N,516,N,00,N
20240219,110523,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26850,-250,5,-0.92,1662767600,61342,42.28,27100,27350,26800,35200,19000,27100,27106.51,8.40,0,1850,27500,27300,26900,26700,26300,27400,26800,129,8100,500,18970,50,1,25810291,6930,57.37,2.94,12,0.24,468.00,9144.00,77600,20230508,-65.40,24550,20240201,9.37,35750,-24.90,20240103,24550,9.37,20240201,77600,-65.40,20230508,24550,9.37,20240201,4.25,N,064550,500,129 억,,2168676,N,N,516,N,00,N
20240219,100517,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27100,0,3,0.00,1168757050,43057,29.68,27100,27350,27000,35200,19000,27100,27144.43,8.40,0,2649,27500,27300,26900,26700,26300,27400,26800,129,8100,500,18970,50,1,25810291,6995,57.91,2.96,12,0.17,468.00,9144.00,77600,20230508,-65.08,24550,20240201,10.39,35750,-24.20,20240103,24550,10.39,20240201,77600,-65.08,20230508,24550,10.39,20240201,4.25,N,064550,500,129 억,,2168676,N,N,516,N,00,N
20240219,090522,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27050,-50,5,-0.18,260167400,9601,6.62,27100,27250,27050,35200,19000,27100,27097.94,8.40,0,-1507,27500,27300,26900,26700,26300,27400,26800,129,8100,500,18970,50,1,25810291,6982,57.80,2.96,12,0.04,468.00,9144.00,77600,20230508,-65.14,24550,20240201,10.18,35750,-24.34,20240103,24550,10.18,20240201,77600,-65.14,20230508,24550,10.18,20240201,4.25,N,064550,500,129 억,,2168676,N,N,516,N,00,N
20240216,160518,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27100,650,2,2.46,3864254400,144060,154.43,26500,27100,26500,34350,18550,26450,26823.72,8.09,0,3054,27016,26732,26466,26182,25916,26875,26325,129,7900,500,18510,50,1,25810291,6995,57.91,2.96,12,0.56,468.00,9144.00,77600,20230508,-65.08,24550,20240201,10.39,35750,-24.20,20240103,24550,10.39,20240201,77600,-65.08,20230508,24550,10.39,20240201,4.22,N,064550,500,129 억,,2088789,N,N,516,N,00,N
20240216,150521,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27000,550,2,2.08,3547107450,132341,141.87,26500,27100,26500,34350,18550,26450,26802.79,8.09,0,733,27016,26732,26466,26182,25916,26875,26325,129,7900,500,18510,50,1,25810291,6969,57.69,2.95,12,0.51,468.00,9144.00,77600,20230508,-65.21,24550,20240201,9.98,35750,-24.48,20240103,24550,9.98,20240201,77600,-65.21,20230508,24550,9.98,20240201,4.22,N,064550,500,129 억,,2088789,N,N,1631,N,00,N
20240216,140524,57,100.00,KSQ150,,제약,N,N,N,N, ,N,27000,550,2,2.08,2797019550,104552,112.08,26500,27050,26500,34350,18550,26450,26752.43,8.09,0,-1183,27016,26732,26466,26182,25916,26875,26325,129,7900,500,18510,50,1,25810291,6969,57.69,2.95,12,0.41,468.00,9144.00,77600,20230508,-65.21,24550,20240201,9.98,35750,-24.48,20240103,24550,9.98,20240201,77600,-65.21,20230508,24550,9.98,20240201,4.22,N,064550,500,129 억,,2088789,N,N,1631,N,00,N
20240216,130518,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26700,250,2,0.95,2244941650,84050,90.10,26500,26950,26500,34350,18550,26450,26709.60,8.09,0,-4889,27016,26732,26466,26182,25916,26875,26325,129,7900,500,18510,50,1,25810291,6891,57.05,2.92,12,0.33,468.00,9144.00,77600,20230508,-65.59,24550,20240201,8.76,35750,-25.31,20240103,24550,8.76,20240201,77600,-65.59,20230508,24550,8.76,20240201,4.22,N,064550,500,129 억,,2088789,N,N,1631,N,00,N
20240216,120521,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26650,200,2,0.76,1932390000,72363,77.57,26500,26950,26500,34350,18550,26450,26704.12,8.09,0,-4839,27016,26732,26466,26182,25916,26875,26325,129,7900,500,18510,50,1,25810291,6878,56.94,2.91,12,0.28,468.00,9144.00,77600,20230508,-65.66,24550,20240201,8.55,35750,-25.45,20240103,24550,8.55,20240201,77600,-65.66,20230508,24550,8.55,20240201,4.22,N,064550,500,129 억,,2088789,N,N,1631,N,00,N
20240216,110522,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26750,300,2,1.13,1639214550,61372,65.79,26500,26950,26500,34350,18550,26450,26709.49,8.09,0,-4977,27016,26732,26466,26182,25916,26875,26325,129,7900,500,18510,50,1,25810291,6904,57.16,2.93,12,0.24,468.00,9144.00,77600,20230508,-65.53,24550,20240201,8.96,35750,-25.17,20240103,24550,8.96,20240201,77600,-65.53,20230508,24550,8.96,20240201,4.22,N,064550,500,129 억,,2088789,N,N,1631,N,00,N
20240216,100519,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26650,200,2,0.76,686975250,25831,27.69,26500,26700,26500,34350,18550,26450,26594.99,8.09,0,2017,27016,26732,26466,26182,25916,26875,26325,129,7900,500,18510,50,1,25810291,6878,56.94,2.91,12,0.10,468.00,9144.00,77600,20230508,-65.66,24550,20240201,8.55,35750,-25.45,20240103,24550,8.55,20240201,77600,-65.66,20230508,24550,8.55,20240201,4.22,N,064550,500,129 억,,2088789,N,N,1631,N,00,N
20240216,090513,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26600,150,2,0.57,97061500,3653,3.92,26500,26700,26500,34350,18550,26450,26570.35,8.09,0,894,27016,26732,26466,26182,25916,26875,26325,129,7900,500,18510,50,1,25810291,6866,56.84,2.91,12,0.01,468.00,9144.00,77600,20230508,-65.72,24550,20240201,8.35,35750,-25.59,20240103,24550,8.35,20240201,77600,-65.72,20230508,24550,8.35,20240201,4.22,N,064550,500,129 억,,2088789,N,N,1631,N,00,N
20240215,160517,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26450,100,2,0.38,2434394050,92137,56.21,26350,26750,26200,34250,18450,26350,26421.42,8.04,0,5117,27050,26700,26050,25700,25050,26875,25875,129,7900,500,18440,50,1,25810291,6827,56.52,2.89,12,0.36,468.00,9144.00,77600,20230508,-65.91,24550,20240201,7.74,35750,-26.01,20240103,24550,7.74,20240201,77600,-65.91,20230508,24550,7.74,20240201,4.18,N,064550,500,129 억,,2074749,N,N,1631,N,00,N
20240215,150520,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26450,100,2,0.38,2067482750,78256,47.74,26350,26750,26200,34250,18450,26350,26419.48,8.04,0,4506,27050,26700,26050,25700,25050,26875,25875,129,7900,500,18440,50,1,25810291,6827,56.52,2.89,12,0.30,468.00,9144.00,77600,20230508,-65.91,24550,20240201,7.74,35750,-26.01,20240103,24550,7.74,20240201,77600,-65.91,20230508,24550,7.74,20240201,4.18,N,064550,500,129 억,,2074749,N,N,1984,N,00,N
20240215,140516,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26400,50,2,0.19,1841543800,69710,42.53,26350,26750,26200,34250,18450,26350,26417.21,8.04,0,4692,27050,26700,26050,25700,25050,26875,25875,129,7900,500,18440,50,1,25810291,6814,56.41,2.89,12,0.27,468.00,9144.00,77600,20230508,-65.98,24550,20240201,7.54,35750,-26.15,20240103,24550,7.54,20240201,77600,-65.98,20230508,24550,7.54,20240201,4.18,N,064550,500,129 억,,2074749,N,N,1984,N,00,N
20240215,130513,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26350,0,3,0.00,1466340750,55556,33.89,26350,26750,26200,34250,18450,26350,26393.92,8.04,0,4748,27050,26700,26050,25700,25050,26875,25875,129,7900,500,18440,50,1,25810291,6801,56.30,2.88,12,0.22,468.00,9144.00,77600,20230508,-66.04,24550,20240201,7.33,35750,-26.29,20240103,24550,7.33,20240201,77600,-66.04,20230508,24550,7.33,20240201,4.18,N,064550,500,129 억,,2074749,N,N,1984,N,00,N
20240215,120517,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26400,50,2,0.19,1154693800,43766,26.70,26350,26750,26200,34250,18450,26350,26383.35,8.04,0,5964,27050,26700,26050,25700,25050,26875,25875,129,7900,500,18440,50,1,25810291,6814,56.41,2.89,12,0.17,468.00,9144.00,77600,20230508,-65.98,24550,20240201,7.54,35750,-26.15,20240103,24550,7.54,20240201,77600,-65.98,20230508,24550,7.54,20240201,4.18,N,064550,500,129 억,,2074749,N,N,1984,N,00,N
20240215,110513,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26400,50,2,0.19,929976050,35256,21.51,26350,26750,26200,34250,18450,26350,26377.81,8.04,0,3653,27050,26700,26050,25700,25050,26875,25875,129,7900,500,18440,50,1,25810291,6814,56.41,2.89,12,0.14,468.00,9144.00,77600,20230508,-65.98,24550,20240201,7.54,35750,-26.15,20240103,24550,7.54,20240201,77600,-65.98,20230508,24550,7.54,20240201,4.18,N,064550,500,129 억,,2074749,N,N,1984,N,00,N
20240215,100513,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26400,50,2,0.19,625159400,23695,14.45,26350,26750,26200,34250,18450,26350,26383.60,8.04,0,3865,27050,26700,26050,25700,25050,26875,25875,129,7900,500,18440,50,1,25810291,6814,56.41,2.89,12,0.09,468.00,9144.00,77600,20230508,-65.98,24550,20240201,7.54,35750,-26.15,20240103,24550,7.54,20240201,77600,-65.98,20230508,24550,7.54,20240201,4.18,N,064550,500,129 억,,2074749,N,N,1984,N,00,N
20240215,090513,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26250,-100,5,-0.38,119606900,4531,2.76,26350,26750,26200,34250,18450,26350,26397.47,8.04,0,-1301,27050,26700,26050,25700,25050,26875,25875,129,7900,500,18440,50,1,25810291,6775,56.09,2.87,12,0.02,468.00,9144.00,77600,20230508,-66.17,24550,20240201,6.92,35750,-26.57,20240103,24550,6.92,20240201,77600,-66.17,20230508,24550,6.92,20240201,4.18,N,064550,500,129 억,,2074749,N,N,1984,N,00,N
20240214,160510,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26350,-50,5,-0.19,4211150600,162434,103.48,26200,26400,25400,34300,18500,26400,25924.48,7.97,0,3637,27033,26716,26283,25966,25533,26875,26125,129,7900,500,18480,50,1,25810291,6801,56.30,2.88,12,0.63,468.00,9144.00,77600,20230508,-66.04,24550,20240201,7.33,35750,-26.29,20240103,24550,7.33,20240201,77600,-66.04,20230508,24550,7.33,20240201,4.20,N,064550,500,129 억,,2056294,N,N,1984,N,00,N
20240214,150511,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26250,-150,5,-0.57,3976852600,153525,97.81,26200,26400,25400,34300,18500,26400,25903.52,7.97,0,2601,27033,26716,26283,25966,25533,26875,26125,129,7900,500,18480,50,1,25810291,6775,56.09,2.87,12,0.59,468.00,9144.00,77600,20230508,-66.17,24550,20240201,6.92,35750,-26.57,20240103,24550,6.92,20240201,77600,-66.17,20230508,24550,6.92,20240201,4.20,N,064550,500,129 억,,2056294,N,N,877,N,00,N
20240214,140509,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26400,0,3,0.00,3562852500,137768,87.77,26200,26400,25400,34300,18500,26400,25861.13,7.97,0,2995,27033,26716,26283,25966,25533,26875,26125,129,7900,500,18480,50,1,25810291,6814,56.41,2.89,12,0.53,468.00,9144.00,77600,20230508,-65.98,24550,20240201,7.54,35750,-26.15,20240103,24550,7.54,20240201,77600,-65.98,20230508,24550,7.54,20240201,4.20,N,064550,500,129 억,,2056294,N,N,877,N,00,N
20240214,130510,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26100,-300,5,-1.14,3209412600,124284,79.18,26200,26300,25400,34300,18500,26400,25823.07,7.97,0,-5154,27033,26716,26283,25966,25533,26875,26125,129,7900,500,18480,50,1,25810291,6736,55.77,2.85,12,0.48,468.00,9144.00,77600,20230508,-66.37,24550,20240201,6.31,35750,-26.99,20240103,24550,6.31,20240201,77600,-66.37,20230508,24550,6.31,20240201,4.20,N,064550,500,129 억,,2056294,N,N,877,N,00,N
20240214,120507,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26000,-400,5,-1.52,2940955500,113983,72.62,26200,26300,25400,34300,18500,26400,25801.54,7.97,0,-11796,27033,26716,26283,25966,25533,26875,26125,129,7900,500,18480,50,1,25810291,6711,55.56,2.84,12,0.44,468.00,9144.00,77600,20230508,-66.49,24550,20240201,5.91,35750,-27.27,20240103,24550,5.91,20240201,77600,-66.49,20230508,24550,5.91,20240201,4.20,N,064550,500,129 억,,2056294,N,N,877,N,00,N
20240214,110512,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25850,-550,5,-2.08,2740360050,106242,67.69,26200,26300,25400,34300,18500,26400,25793.39,7.97,0,-13400,27033,26716,26283,25966,25533,26875,26125,129,7900,500,18480,50,1,25810291,6672,55.24,2.83,12,0.41,468.00,9144.00,77600,20230508,-66.69,24550,20240201,5.30,35750,-27.69,20240103,24550,5.30,20240201,77600,-66.69,20230508,24550,5.30,20240201,4.20,N,064550,500,129 억,,2056294,N,N,877,N,00,N
20240214,090504,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26200,-200,5,-0.76,204903500,7836,4.99,26200,26300,26050,34300,18500,26400,26147.99,7.97,0,2884,27033,26716,26283,25966,25533,26875,26125,129,7900,500,18480,50,1,25810291,6762,55.98,2.87,12,0.03,468.00,9144.00,77600,20230508,-66.24,24550,20240201,6.72,35750,-26.71,20240103,24550,6.72,20240201,77600,-66.24,20230508,24550,6.72,20240201,4.20,N,064550,500,129 억,,2056294,N,N,877,N,00,N
20240213,160504,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26400,200,2,0.76,4095964200,156306,181.55,26200,26600,25850,34050,18350,26200,26204.52,7.83,0,21086,26500,26350,26150,26000,25800,26425,26075,129,7850,500,18340,50,1,25810291,6814,56.41,2.89,12,0.61,468.00,9144.00,77600,20230508,-65.98,24550,20240201,7.54,35750,-26.15,20240103,24550,7.54,20240201,77600,-65.98,20230508,24550,7.54,20240201,4.19,N,064550,500,129 억,,2019931,N,N,877,N,00,N
20240213,150502,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26450,250,2,0.95,3841493450,146667,170.36,26200,26600,25850,34050,18350,26200,26191.94,7.83,0,19571,26500,26350,26150,26000,25800,26425,26075,129,7850,500,18340,50,1,25810291,6827,56.52,2.89,12,0.57,468.00,9144.00,77600,20230508,-65.91,24550,20240201,7.74,35750,-26.01,20240103,24550,7.74,20240201,77600,-65.91,20230508,24550,7.74,20240201,4.19,N,064550,500,129 억,,2019931,N,N,252,N,00,N
20240213,140510,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26500,300,2,1.15,3465307850,132448,153.84,26200,26600,25850,34050,18350,26200,26163.53,7.83,0,17618,26500,26350,26150,26000,25800,26425,26075,129,7850,500,18340,50,1,25810291,6840,56.62,2.90,12,0.51,468.00,9144.00,77600,20230508,-65.85,24550,20240201,7.94,35750,-25.87,20240103,24550,7.94,20240201,77600,-65.85,20230508,24550,7.94,20240201,4.19,N,064550,500,129 억,,2019931,N,N,252,N,00,N
20240213,130504,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26350,150,2,0.57,2877394300,110247,128.06,26200,26450,25850,34050,18350,26200,26099.52,7.83,0,13807,26500,26350,26150,26000,25800,26425,26075,129,7850,500,18340,50,1,25810291,6801,56.30,2.88,12,0.43,468.00,9144.00,77600,20230508,-66.04,24550,20240201,7.33,35750,-26.29,20240103,24550,7.33,20240201,77600,-66.04,20230508,24550,7.33,20240201,4.19,N,064550,500,129 억,,2019931,N,N,252,N,00,N
20240213,120510,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26150,-50,5,-0.19,2409251450,92436,107.37,26200,26450,25850,34050,18350,26200,26063.99,7.83,0,4213,26500,26350,26150,26000,25800,26425,26075,129,7850,500,18340,50,1,25810291,6749,55.88,2.86,12,0.36,468.00,9144.00,77600,20230508,-66.30,24550,20240201,6.52,35750,-26.85,20240103,24550,6.52,20240201,77600,-66.30,20230508,24550,6.52,20240201,4.19,N,064550,500,129 억,,2019931,N,N,252,N,00,N
20240213,110507,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26050,-150,5,-0.57,1951285350,74867,86.96,26200,26450,25850,34050,18350,26200,26063.36,7.83,0,-627,26500,26350,26150,26000,25800,26425,26075,129,7850,500,18340,50,1,25810291,6724,55.66,2.85,12,0.29,468.00,9144.00,77600,20230508,-66.43,24550,20240201,6.11,35750,-27.13,20240103,24550,6.11,20240201,77600,-66.43,20230508,24550,6.11,20240201,4.19,N,064550,500,129 억,,2019931,N,N,252,N,00,N
20240213,100421,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26000,-200,5,-0.76,1483289650,56888,66.08,26200,26450,25850,34050,18350,26200,26073.86,7.83,0,-643,26500,26350,26150,26000,25800,26425,26075,129,7850,500,18340,50,1,25810291,6711,55.56,2.84,12,0.22,468.00,9144.00,77600,20230508,-66.49,24550,20240201,5.91,35750,-27.27,20240103,24550,5.91,20240201,77600,-66.49,20230508,24550,5.91,20240201,4.19,N,064550,500,129 억,,2019931,N,N,252,N,00,N