KissMeData/064550/price/prices-20240901.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
20240930,160612,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27350,-350,5,-1.26,6321669250,224688,172.50,27600,29500,27350,36000,19400,27700,28137.43,7.87,0,-34605,28566,28132,27816,27382,27066,27975,27225,129,8300,500,19940,50,1,25810291,7059,-66.71,3.15,12,0.87,-410.00,8674.00,39100,20240709,-30.05,23950,20240228,14.20,39100,-30.05,20240709,23950,14.20,20240228,39100,-30.05,20240709,23950,14.20,20240228,5.35,N,064550,500,129 억,,2031075,N,N,82,N,00,N
20240930,150620,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27450,-250,5,-0.90,5870404450,208222,159.85,27600,29500,27400,36000,19400,27700,28193.02,7.87,0,-30123,28566,28132,27816,27382,27066,27975,27225,129,8300,500,19940,50,1,25810291,7085,-66.95,3.16,12,0.81,-410.00,8674.00,39100,20240709,-29.80,23950,20240228,14.61,39100,-29.80,20240709,23950,14.61,20240228,39100,-29.80,20240709,23950,14.61,20240228,5.35,N,064550,500,129 억,,2031075,N,N,83,N,00,N
20240930,140619,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27750,50,2,0.18,5122861150,181078,139.02,27600,29500,27550,36000,19400,27700,28290.92,7.87,0,-27142,28566,28132,27816,27382,27066,27975,27225,129,8300,500,19940,50,1,25810291,7162,-67.68,3.20,12,0.70,-410.00,8674.00,39100,20240709,-29.03,23950,20240228,15.87,39100,-29.03,20240709,23950,15.87,20240228,39100,-29.03,20240709,23950,15.87,20240228,5.35,N,064550,500,129 억,,2031075,N,N,83,N,00,N
20240930,130618,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27900,200,2,0.72,4922172600,173866,133.48,27600,29500,27550,36000,19400,27700,28310.17,7.87,0,-25196,28566,28132,27816,27382,27066,27975,27225,129,8300,500,19940,50,1,25810291,7201,-68.05,3.22,12,0.67,-410.00,8674.00,39100,20240709,-28.64,23950,20240228,16.49,39100,-28.64,20240709,23950,16.49,20240228,39100,-28.64,20240709,23950,16.49,20240228,5.35,N,064550,500,129 억,,2031075,N,N,83,N,00,N
20240930,120613,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27750,50,2,0.18,4705928850,166114,127.53,27600,29500,27550,36000,19400,27700,28329.53,7.87,0,-28228,28566,28132,27816,27382,27066,27975,27225,129,8300,500,19940,50,1,25810291,7162,-67.68,3.20,12,0.64,-410.00,8674.00,39100,20240709,-29.03,23950,20240228,15.87,39100,-29.03,20240709,23950,15.87,20240228,39100,-29.03,20240709,23950,15.87,20240228,5.35,N,064550,500,129 억,,2031075,N,N,83,N,00,N
20240930,110612,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27700,0,3,0.00,4562739750,160937,123.55,27600,29500,27550,36000,19400,27700,28351.11,7.87,0,-27808,28566,28132,27816,27382,27066,27975,27225,129,8300,500,19940,50,1,25810291,7149,-67.56,3.19,12,0.62,-410.00,8674.00,39100,20240709,-29.16,23950,20240228,15.66,39100,-29.16,20240709,23950,15.66,20240228,39100,-29.16,20240709,23950,15.66,20240228,5.35,N,064550,500,129 억,,2031075,N,N,83,N,00,N
20240930,100611,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27700,0,3,0.00,4305523550,151656,116.43,27600,29500,27550,36000,19400,27700,28390.09,7.87,0,-26392,28566,28132,27816,27382,27066,27975,27225,129,8300,500,19940,50,1,25810291,7149,-67.56,3.19,12,0.59,-410.00,8674.00,39100,20240709,-29.16,23950,20240228,15.66,39100,-29.16,20240709,23950,15.66,20240228,39100,-29.16,20240709,23950,15.66,20240228,5.35,N,064550,500,129 억,,2031075,N,N,83,N,00,N
20240930,090549,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27750,50,2,0.18,155075450,5608,4.31,27600,27850,27550,36000,19400,27700,27652.50,7.87,0,3354,28566,28132,27816,27382,27066,27975,27225,129,8300,500,19940,50,1,25810291,7162,-67.68,3.20,12,0.02,-410.00,8674.00,39100,20240709,-29.03,23950,20240228,15.87,39100,-29.03,20240709,23950,15.87,20240228,39100,-29.03,20240709,23950,15.87,20240228,5.35,N,064550,500,129 억,,2031075,N,N,83,N,00,N
20240927,160613,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27700,-400,5,-1.42,3571586700,128769,131.96,28150,28250,27500,36500,19700,28100,27736.49,7.80,0,14094,28566,28332,28116,27882,27666,28450,28000,129,8400,500,20230,50,1,25810291,7149,-67.56,3.19,12,0.50,-410.00,8674.00,39100,20240709,-29.16,23950,20240228,15.66,39100,-29.16,20240709,23950,15.66,20240228,39100,-29.16,20240709,23950,15.66,20240228,5.34,N,064550,500,129 억,,2012044,N,N,83,N,00,N
20240927,150618,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27650,-450,5,-1.60,3103092700,111856,114.63,28150,28250,27500,36500,19700,28100,27741.85,7.80,0,9977,28566,28332,28116,27882,27666,28450,28000,129,8400,500,20230,50,1,25810291,7137,-67.44,3.19,12,0.43,-410.00,8674.00,39100,20240709,-29.28,23950,20240228,15.45,39100,-29.28,20240709,23950,15.45,20240228,39100,-29.28,20240709,23950,15.45,20240228,5.34,N,064550,500,129 억,,2012044,N,N,64,N,00,N
20240927,140625,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27700,-400,5,-1.42,2307597050,83082,85.14,28150,28250,27500,36500,19700,28100,27774.93,7.80,0,7867,28566,28332,28116,27882,27666,28450,28000,129,8400,500,20230,50,1,25810291,7149,-67.56,3.19,12,0.32,-410.00,8674.00,39100,20240709,-29.16,23950,20240228,15.66,39100,-29.16,20240709,23950,15.66,20240228,39100,-29.16,20240709,23950,15.66,20240228,5.34,N,064550,500,129 억,,2012044,N,N,64,N,00,N
20240927,130617,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27650,-450,5,-1.60,2105321350,75779,77.66,28150,28250,27500,36500,19700,28100,27782.38,7.80,0,7027,28566,28332,28116,27882,27666,28450,28000,129,8400,500,20230,50,1,25810291,7137,-67.44,3.19,12,0.29,-410.00,8674.00,39100,20240709,-29.28,23950,20240228,15.45,39100,-29.28,20240709,23950,15.45,20240228,39100,-29.28,20240709,23950,15.45,20240228,5.34,N,064550,500,129 억,,2012044,N,N,64,N,00,N
20240927,120614,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27600,-500,5,-1.78,1901193150,68387,70.08,28150,28250,27500,36500,19700,28100,27800.51,7.80,0,6825,28566,28332,28116,27882,27666,28450,28000,129,8400,500,20230,50,1,25810291,7124,-67.32,3.18,12,0.26,-410.00,8674.00,39100,20240709,-29.41,23950,20240228,15.24,39100,-29.41,20240709,23950,15.24,20240228,39100,-29.41,20240709,23950,15.24,20240228,5.34,N,064550,500,129 억,,2012044,N,N,64,N,00,N
20240927,110617,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27700,-400,5,-1.42,1678253100,60332,61.83,28150,28250,27500,36500,19700,28100,27816.96,7.80,0,3858,28566,28332,28116,27882,27666,28450,28000,129,8400,500,20230,50,1,25810291,7149,-67.56,3.19,12,0.23,-410.00,8674.00,39100,20240709,-29.16,23950,20240228,15.66,39100,-29.16,20240709,23950,15.66,20240228,39100,-29.16,20240709,23950,15.66,20240228,5.34,N,064550,500,129 억,,2012044,N,N,64,N,00,N
20240927,100617,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27900,-200,5,-0.71,1129040500,40497,41.50,28150,28250,27600,36500,19700,28100,27879.61,7.80,0,1674,28566,28332,28116,27882,27666,28450,28000,129,8400,500,20230,50,1,25810291,7201,-68.05,3.22,12,0.16,-410.00,8674.00,39100,20240709,-28.64,23950,20240228,16.49,39100,-28.64,20240709,23950,16.49,20240228,39100,-28.64,20240709,23950,16.49,20240228,5.34,N,064550,500,129 억,,2012044,N,N,64,N,00,N
20240927,090617,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27800,-300,5,-1.07,291545300,10422,10.68,28150,28250,27750,36500,19700,28100,27974.03,7.80,0,-3124,28566,28332,28116,27882,27666,28450,28000,129,8400,500,20230,50,1,25810291,7175,-67.80,3.20,12,0.04,-410.00,8674.00,39100,20240709,-28.90,23950,20240228,16.08,39100,-28.90,20240709,23950,16.08,20240228,39100,-28.90,20240709,23950,16.08,20240228,5.34,N,064550,500,129 억,,2012044,N,N,64,N,00,N
20240926,160606,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28100,100,2,0.36,2681754150,95403,48.64,28050,28350,27900,36400,19600,28000,28109.77,7.76,0,16140,29966,28982,28466,27482,26966,28725,27225,129,8400,500,20160,50,1,25810291,7253,-68.54,3.24,12,0.37,-410.00,8674.00,39750,20230915,-29.31,23950,20240228,17.33,39100,-28.13,20240709,23950,17.33,20240228,39100,-28.13,20240709,23950,17.33,20240228,5.32,N,064550,500,129 억,,2003500,N,N,64,N,00,N
20240926,150605,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28200,200,2,0.71,2439947650,86805,44.25,28050,28350,27900,36400,19600,28000,28108.38,7.76,0,15801,29966,28982,28466,27482,26966,28725,27225,129,8400,500,20160,50,1,25810291,7279,-68.78,3.25,12,0.34,-410.00,8674.00,39750,20230915,-29.06,23950,20240228,17.75,39100,-27.88,20240709,23950,17.75,20240228,39100,-27.88,20240709,23950,17.75,20240228,5.32,N,064550,500,129 억,,2003500,N,N,58,N,00,N
20240926,140613,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27950,-50,5,-0.18,2029220150,72177,36.80,28050,28350,27900,36400,19600,28000,28114.50,7.76,0,15082,29966,28982,28466,27482,26966,28725,27225,129,8400,500,20160,50,1,25810291,7214,-68.17,3.22,12,0.28,-410.00,8674.00,39750,20230915,-29.69,23950,20240228,16.70,39100,-28.52,20240709,23950,16.70,20240228,39100,-28.52,20240709,23950,16.70,20240228,5.32,N,064550,500,129 억,,2003500,N,N,58,N,00,N
20240926,130613,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28100,100,2,0.36,1484726700,52751,26.89,28050,28350,27950,36400,19600,28000,28145.95,7.76,0,12526,29966,28982,28466,27482,26966,28725,27225,129,8400,500,20160,50,1,25810291,7253,-68.54,3.24,12,0.20,-410.00,8674.00,39750,20230915,-29.31,23950,20240228,17.33,39100,-28.13,20240709,23950,17.33,20240228,39100,-28.13,20240709,23950,17.33,20240228,5.32,N,064550,500,129 억,,2003500,N,N,58,N,00,N
20240926,120614,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28100,100,2,0.36,1295899050,46034,23.47,28050,28350,27950,36400,19600,28000,28150.91,7.76,0,9013,29966,28982,28466,27482,26966,28725,27225,129,8400,500,20160,50,1,25810291,7253,-68.54,3.24,12,0.18,-410.00,8674.00,39750,20230915,-29.31,23950,20240228,17.33,39100,-28.13,20240709,23950,17.33,20240228,39100,-28.13,20240709,23950,17.33,20240228,5.32,N,064550,500,129 억,,2003500,N,N,58,N,00,N
20240926,110613,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28200,200,2,0.71,1153505400,40961,20.88,28050,28350,27950,36400,19600,28000,28161.07,7.76,0,8523,29966,28982,28466,27482,26966,28725,27225,129,8400,500,20160,50,1,25810291,7279,-68.78,3.25,12,0.16,-410.00,8674.00,39750,20230915,-29.06,23950,20240228,17.75,39100,-27.88,20240709,23950,17.75,20240228,39100,-27.88,20240709,23950,17.75,20240228,5.32,N,064550,500,129 억,,2003500,N,N,58,N,00,N
20240926,100613,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28200,200,2,0.71,910215800,32330,16.48,28050,28350,27950,36400,19600,28000,28153.91,7.76,0,8207,29966,28982,28466,27482,26966,28725,27225,129,8400,500,20160,50,1,25810291,7279,-68.78,3.25,12,0.13,-410.00,8674.00,39750,20230915,-29.06,23950,20240228,17.75,39100,-27.88,20240709,23950,17.75,20240228,39100,-27.88,20240709,23950,17.75,20240228,5.32,N,064550,500,129 억,,2003500,N,N,58,N,00,N
20240926,090611,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28200,200,2,0.71,95772400,3402,1.73,28050,28250,28000,36400,19600,28000,28151.84,7.76,0,1511,29966,28982,28466,27482,26966,28725,27225,129,8400,500,20160,50,1,25810291,7279,-68.78,3.25,12,0.01,-410.00,8674.00,39750,20230915,-29.06,23950,20240228,17.75,39100,-27.88,20240709,23950,17.75,20240228,39100,-27.88,20240709,23950,17.75,20240228,5.32,N,064550,500,129 억,,2003500,N,N,58,N,00,N
20240925,160606,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28000,-350,5,-1.23,5530800350,193189,133.36,28450,29450,27950,36850,19850,28350,28632.68,7.96,0,-6423,28883,28616,28133,27866,27383,28750,28000,129,8500,500,20410,50,1,25810291,7227,-68.29,3.23,12,0.75,-410.00,8674.00,39900,20230914,-29.82,23950,20240228,16.91,39100,-28.39,20240709,23950,16.91,20240228,39100,-28.39,20240709,23950,16.91,20240228,5.32,N,064550,500,129 억,,2054722,N,N,58,N,00,N
20240925,150611,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28000,-350,5,-1.23,5231476500,182502,125.98,28450,29450,27950,36850,19850,28350,28665.35,7.96,0,-7044,28883,28616,28133,27866,27383,28750,28000,129,8500,500,20410,50,1,25810291,7227,-68.29,3.23,12,0.71,-410.00,8674.00,39900,20230914,-29.82,23950,20240228,16.91,39100,-28.39,20240709,23950,16.91,20240228,39100,-28.39,20240709,23950,16.91,20240228,5.32,N,064550,500,129 억,,2054722,N,N,887,N,00,N
20240925,140612,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28300,-50,5,-0.18,4614585600,160549,110.83,28450,29450,28200,36850,19850,28350,28742.60,7.96,0,-5040,28883,28616,28133,27866,27383,28750,28000,129,8500,500,20410,50,1,25810291,7304,-69.02,3.26,12,0.62,-410.00,8674.00,39900,20230914,-29.07,23950,20240228,18.16,39100,-27.62,20240709,23950,18.16,20240228,39100,-27.62,20240709,23950,18.16,20240228,5.32,N,064550,500,129 억,,2054722,N,N,887,N,00,N
20240925,130611,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28250,-100,5,-0.35,4305199200,149600,103.27,28450,29450,28200,36850,19850,28350,28778.14,7.96,0,-4785,28883,28616,28133,27866,27383,28750,28000,129,8500,500,20410,50,1,25810291,7291,-68.90,3.26,12,0.58,-410.00,8674.00,39900,20230914,-29.20,23950,20240228,17.95,39100,-27.75,20240709,23950,17.95,20240228,39100,-27.75,20240709,23950,17.95,20240228,5.32,N,064550,500,129 억,,2054722,N,N,887,N,00,N
20240925,120610,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28250,-100,5,-0.35,4010405450,139172,96.07,28450,29450,28250,36850,19850,28350,28816.26,7.96,0,-4723,28883,28616,28133,27866,27383,28750,28000,129,8500,500,20410,50,1,25810291,7291,-68.90,3.26,12,0.54,-410.00,8674.00,39900,20230914,-29.20,23950,20240228,17.95,39100,-27.75,20240709,23950,17.95,20240228,39100,-27.75,20240709,23950,17.95,20240228,5.32,N,064550,500,129 억,,2054722,N,N,887,N,00,N
20240925,110608,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28450,100,2,0.35,3457940450,119719,82.64,28450,29450,28400,36850,19850,28350,28883.92,7.96,0,-3564,28883,28616,28133,27866,27383,28750,28000,129,8500,500,20410,50,1,25810291,7343,-69.39,3.28,12,0.46,-410.00,8674.00,39900,20230914,-28.70,23950,20240228,18.79,39100,-27.24,20240709,23950,18.79,20240228,39100,-27.24,20240709,23950,18.79,20240228,5.32,N,064550,500,129 억,,2054722,N,N,887,N,00,N
20240925,100610,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28500,150,2,0.53,2909869450,100496,69.37,28450,29450,28450,36850,19850,28350,28955.23,7.96,0,-167,28883,28616,28133,27866,27383,28750,28000,129,8500,500,20410,50,1,25810291,7356,-69.51,3.29,12,0.39,-410.00,8674.00,39900,20230914,-28.57,23950,20240228,19.00,39100,-27.11,20240709,23950,19.00,20240228,39100,-27.11,20240709,23950,19.00,20240228,5.32,N,064550,500,129 억,,2054722,N,N,887,N,00,N
20240925,090610,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28900,550,2,1.94,435301750,15144,10.45,28450,29000,28450,36850,19850,28350,28744.82,7.96,0,1264,28883,28616,28133,27866,27383,28750,28000,129,8500,500,20410,50,1,25810291,7459,-70.49,3.33,12,0.06,-410.00,8674.00,39900,20230914,-27.57,23950,20240228,20.67,39100,-26.09,20240709,23950,20.67,20240228,39100,-26.09,20240709,23950,20.67,20240228,5.32,N,064550,500,129 억,,2054722,N,N,887,N,00,N
20240924,160606,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28350,550,2,1.98,4035557550,143379,107.79,28000,28400,27650,36100,19500,27800,28145.87,7.94,0,7620,28766,28282,27966,27482,27166,28125,27325,129,8300,500,20010,50,1,25810291,7317,-69.15,3.27,12,0.56,-410.00,8674.00,41400,20230913,-31.52,23950,20240228,18.37,39100,-27.49,20240709,23950,18.37,20240228,39100,-27.49,20240709,23950,18.37,20240228,5.28,N,064550,500,129 억,,2050293,N,N,887,N,00,N
20240924,150607,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28300,500,2,1.80,3714721200,132054,99.27,28000,28400,27650,36100,19500,27800,28130.48,7.94,0,7739,28766,28282,27966,27482,27166,28125,27325,129,8300,500,20010,50,1,25810291,7304,-69.02,3.26,12,0.51,-410.00,8674.00,41400,20230913,-31.64,23950,20240228,18.16,39100,-27.62,20240709,23950,18.16,20240228,39100,-27.62,20240709,23950,18.16,20240228,5.28,N,064550,500,129 억,,2050293,N,N,1753,N,00,N
20240924,140605,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28200,400,2,1.44,3162869650,112502,84.57,28000,28400,27650,36100,19500,27800,28114.07,7.94,0,7937,28766,28282,27966,27482,27166,28125,27325,129,8300,500,20010,50,1,25810291,7279,-68.78,3.25,12,0.44,-410.00,8674.00,41400,20230913,-31.88,23950,20240228,17.75,39100,-27.88,20240709,23950,17.75,20240228,39100,-27.88,20240709,23950,17.75,20240228,5.28,N,064550,500,129 억,,2050293,N,N,1753,N,00,N
20240924,130605,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28200,400,2,1.44,2936930250,104485,78.55,28000,28400,27650,36100,19500,27800,28108.82,7.94,0,7592,28766,28282,27966,27482,27166,28125,27325,129,8300,500,20010,50,1,25810291,7279,-68.78,3.25,12,0.40,-410.00,8674.00,41400,20230913,-31.88,23950,20240228,17.75,39100,-27.88,20240709,23950,17.75,20240228,39100,-27.88,20240709,23950,17.75,20240228,5.28,N,064550,500,129 억,,2050293,N,N,1753,N,00,N
20240924,120607,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28200,400,2,1.44,2576041900,91673,68.92,28000,28400,27650,36100,19500,27800,28100.54,7.94,0,2200,28766,28282,27966,27482,27166,28125,27325,129,8300,500,20010,50,1,25810291,7279,-68.78,3.25,12,0.36,-410.00,8674.00,41400,20230913,-31.88,23950,20240228,17.75,39100,-27.88,20240709,23950,17.75,20240228,39100,-27.88,20240709,23950,17.75,20240228,5.28,N,064550,500,129 억,,2050293,N,N,1753,N,00,N
20240924,110606,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28100,300,2,1.08,2351560250,83695,62.92,28000,28400,27650,36100,19500,27800,28097.01,7.94,0,862,28766,28282,27966,27482,27166,28125,27325,129,8300,500,20010,50,1,25810291,7253,-68.54,3.24,12,0.32,-410.00,8674.00,41400,20230913,-32.13,23950,20240228,17.33,39100,-28.13,20240709,23950,17.33,20240228,39100,-28.13,20240709,23950,17.33,20240228,5.28,N,064550,500,129 억,,2050293,N,N,1753,N,00,N
20240924,100605,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28100,300,2,1.08,1170299050,41877,31.48,28000,28250,27650,36100,19500,27800,27946.33,7.94,0,1938,28766,28282,27966,27482,27166,28125,27325,129,8300,500,20010,50,1,25810291,7253,-68.54,3.24,12,0.16,-410.00,8674.00,41400,20230913,-32.13,23950,20240228,17.33,39100,-28.13,20240709,23950,17.33,20240228,39100,-28.13,20240709,23950,17.33,20240228,5.28,N,064550,500,129 억,,2050293,N,N,1753,N,00,N
20240924,090606,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28150,350,2,1.26,305213550,10866,8.17,28000,28250,27900,36100,19500,27800,28090.54,7.94,0,2030,28766,28282,27966,27482,27166,28125,27325,129,8300,500,20010,50,1,25810291,7266,-68.66,3.25,12,0.04,-410.00,8674.00,41400,20230913,-32.00,23950,20240228,17.54,39100,-28.01,20240709,23950,17.54,20240228,39100,-28.01,20240709,23950,17.54,20240228,5.28,N,064550,500,129 억,,2050293,N,N,1753,N,00,N
20240923,160604,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27800,-300,5,-1.07,3595029400,128255,65.49,27900,28450,27650,36500,19700,28100,28032.03,7.85,0,25548,28666,28382,27866,27582,27066,28525,27725,129,8400,500,20230,50,1,25810291,7175,-67.80,3.20,12,0.50,-410.00,8674.00,43750,20230912,-36.46,23950,20240228,16.08,39100,-28.90,20240709,23950,16.08,20240228,39100,-28.90,20240709,23950,16.08,20240228,5.18,N,064550,500,129 억,,2026898,N,N,1689,N,00,N
20240923,150605,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27950,-150,5,-0.53,3107803550,110753,56.55,27900,28450,27650,36500,19700,28100,28060.61,7.85,0,20375,28666,28382,27866,27582,27066,28525,27725,129,8400,500,20230,50,1,25810291,7214,-68.17,3.22,12,0.43,-410.00,8674.00,43750,20230912,-36.11,23950,20240228,16.70,39100,-28.52,20240709,23950,16.70,20240228,39100,-28.52,20240709,23950,16.70,20240228,5.18,N,064550,500,129 억,,2026898,N,N,2790,N,00,N
20240923,140609,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28150,50,2,0.18,2595758300,92482,47.22,27900,28450,27650,36500,19700,28100,28067.65,7.85,0,19948,28666,28382,27866,27582,27066,28525,27725,129,8400,500,20230,50,1,25810291,7266,-68.66,3.25,12,0.36,-410.00,8674.00,43750,20230912,-35.66,23950,20240228,17.54,39100,-28.01,20240709,23950,17.54,20240228,39100,-28.01,20240709,23950,17.54,20240228,5.18,N,064550,500,129 억,,2026898,N,N,2790,N,00,N
20240923,130606,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28200,100,2,0.36,2149729550,76637,39.13,27900,28450,27650,36500,19700,28100,28050.70,7.85,0,15903,28666,28382,27866,27582,27066,28525,27725,129,8400,500,20230,50,1,25810291,7279,-68.78,3.25,12,0.30,-410.00,8674.00,43750,20230912,-35.54,23950,20240228,17.75,39100,-27.88,20240709,23950,17.75,20240228,39100,-27.88,20240709,23950,17.75,20240228,5.18,N,064550,500,129 억,,2026898,N,N,2790,N,00,N
20240923,120604,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28000,-100,5,-0.36,1760965400,62814,32.07,27900,28450,27650,36500,19700,28100,28034.42,7.85,0,10897,28666,28382,27866,27582,27066,28525,27725,129,8400,500,20230,50,1,25810291,7227,-68.29,3.23,12,0.24,-410.00,8674.00,43750,20230912,-36.00,23950,20240228,16.91,39100,-28.39,20240709,23950,16.91,20240228,39100,-28.39,20240709,23950,16.91,20240228,5.18,N,064550,500,129 억,,2026898,N,N,2790,N,00,N
20240923,110605,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28150,50,2,0.18,1557112200,55535,28.36,27900,28450,27650,36500,19700,28100,28038.20,7.85,0,10522,28666,28382,27866,27582,27066,28525,27725,129,8400,500,20230,50,1,25810291,7266,-68.66,3.25,12,0.22,-410.00,8674.00,43750,20230912,-35.66,23950,20240228,17.54,39100,-28.01,20240709,23950,17.54,20240228,39100,-28.01,20240709,23950,17.54,20240228,5.18,N,064550,500,129 억,,2026898,N,N,2790,N,00,N
20240923,100604,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27850,-250,5,-0.89,1245435900,44430,22.69,27900,28450,27650,36500,19700,28100,28031.15,7.85,0,4767,28666,28382,27866,27582,27066,28525,27725,129,8400,500,20230,50,1,25810291,7188,-67.93,3.21,12,0.17,-410.00,8674.00,43750,20230912,-36.34,23950,20240228,16.28,39100,-28.77,20240709,23950,16.28,20240228,39100,-28.77,20240709,23950,16.28,20240228,5.18,N,064550,500,129 억,,2026898,N,N,2790,N,00,N
20240923,090604,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,28000,-100,5,-0.36,229207150,8216,4.20,27900,28100,27650,36500,19700,28100,27893.38,7.85,0,-132,28666,28382,27866,27582,27066,28525,27725,129,8400,500,20230,50,1,25810291,7227,-68.29,3.23,12,0.03,-410.00,8674.00,43750,20230912,-36.00,23950,20240228,16.91,39100,-28.39,20240709,23950,16.91,20240228,39100,-28.39,20240709,23950,16.91,20240228,5.18,N,064550,500,129 억,,2026898,N,N,2790,N,00,N
20240913,160536,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26650,750,2,2.90,3262465200,124653,105.52,26150,26650,25850,33650,18150,25900,26171.90,8.15,0,-28453,26700,26300,25850,25450,25000,26500,25650,129,7750,500,18640,50,1,25810291,6878,-65.00,3.07,12,0.48,-410.00,8674.00,43850,20230908,-39.22,23950,20240228,11.27,39100,-31.84,20240709,23950,11.27,20240228,41400,-35.63,20230913,23950,11.27,20240228,5.28,N,064550,500,129 억,,2102658,N,N,483,N,00,N
20240913,150541,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26250,350,2,1.35,2279927000,87586,74.14,26150,26350,25850,33650,18150,25900,26030.72,8.15,0,-21476,26700,26300,25850,25450,25000,26500,25650,129,7750,500,18640,50,1,25810291,6775,-64.02,3.03,12,0.34,-410.00,8674.00,43850,20230908,-40.14,23950,20240228,9.60,39100,-32.86,20240709,23950,9.60,20240228,41400,-36.59,20230913,23950,9.60,20240228,5.28,N,064550,500,129 억,,2102658,N,N,8,N,00,N
20240913,140543,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26000,100,2,0.39,1981748550,76172,64.48,26150,26350,25850,33650,18150,25900,26016.76,8.15,0,-22784,26700,26300,25850,25450,25000,26500,25650,129,7750,500,18640,50,1,25810291,6711,-63.41,3.00,12,0.30,-410.00,8674.00,43850,20230908,-40.71,23950,20240228,8.56,39100,-33.50,20240709,23950,8.56,20240228,41400,-37.20,20230913,23950,8.56,20240228,5.28,N,064550,500,129 억,,2102658,N,N,8,N,00,N
20240913,130539,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26000,100,2,0.39,1610127550,61893,52.39,26150,26350,25850,33650,18150,25900,26014.70,8.15,0,-25227,26700,26300,25850,25450,25000,26500,25650,129,7750,500,18640,50,1,25810291,6711,-63.41,3.00,12,0.24,-410.00,8674.00,43850,20230908,-40.71,23950,20240228,8.56,39100,-33.50,20240709,23950,8.56,20240228,41400,-37.20,20230913,23950,8.56,20240228,5.28,N,064550,500,129 억,,2102658,N,N,8,N,00,N
20240913,120540,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26050,150,2,0.58,1482634250,56989,48.24,26150,26350,25850,33650,18150,25900,26016.15,8.15,0,-24902,26700,26300,25850,25450,25000,26500,25650,129,7750,500,18640,50,1,25810291,6724,-63.54,3.00,12,0.22,-410.00,8674.00,43850,20230908,-40.59,23950,20240228,8.77,39100,-33.38,20240709,23950,8.77,20240228,41400,-37.08,20230913,23950,8.77,20240228,5.28,N,064550,500,129 억,,2102658,N,N,8,N,00,N
20240913,110542,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25950,50,2,0.19,1266941700,48669,41.20,26150,26350,25850,33650,18150,25900,26031.80,8.15,0,-26165,26700,26300,25850,25450,25000,26500,25650,129,7750,500,18640,50,1,25810291,6698,-63.29,2.99,12,0.19,-410.00,8674.00,43850,20230908,-40.82,23950,20240228,8.35,39100,-33.63,20240709,23950,8.35,20240228,41400,-37.32,20230913,23950,8.35,20240228,5.28,N,064550,500,129 억,,2102658,N,N,8,N,00,N
20240913,100542,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25950,50,2,0.19,883366900,33898,28.70,26150,26350,25850,33650,18150,25900,26059.56,8.15,0,-18087,26700,26300,25850,25450,25000,26500,25650,129,7750,500,18640,50,1,25810291,6698,-63.29,2.99,12,0.13,-410.00,8674.00,43850,20230908,-40.82,23950,20240228,8.35,39100,-33.63,20240709,23950,8.35,20240228,41400,-37.32,20230913,23950,8.35,20240228,5.28,N,064550,500,129 억,,2102658,N,N,8,N,00,N
20240913,090544,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25900,0,3,0.00,139400000,5363,4.54,26150,26150,25850,33650,18150,25900,25992.91,8.15,0,-2839,26700,26300,25850,25450,25000,26500,25650,129,7750,500,18640,50,1,25810291,6685,-63.17,2.99,12,0.02,-410.00,8674.00,43850,20230908,-40.94,23950,20240228,8.14,39100,-33.76,20240709,23950,8.14,20240228,41400,-37.44,20230913,23950,8.14,20240228,5.28,N,064550,500,129 억,,2102658,N,N,8,N,00,N
20240912,160535,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25900,500,2,1.97,3020485100,116408,87.42,25400,26250,25400,33000,17800,25400,25948.35,8.05,0,16141,27066,26232,25666,24832,24266,25950,24550,129,7600,500,18280,50,1,25810291,6685,-63.17,2.99,12,0.45,-410.00,8674.00,43850,20230908,-40.94,23950,20240228,8.14,39100,-33.76,20240709,23950,8.14,20240228,43750,-40.80,20230912,23950,8.14,20240228,5.26,N,064550,500,129 억,,2077449,N,N,8,N,00,N
20240912,150539,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26200,800,2,3.15,2223809100,85674,64.34,25400,26250,25400,33000,17800,25400,25957.56,8.05,0,23907,27066,26232,25666,24832,24266,25950,24550,129,7600,500,18280,50,1,25810291,6762,-63.90,3.02,12,0.33,-410.00,8674.00,43850,20230908,-40.25,23950,20240228,9.39,39100,-32.99,20240709,23950,9.39,20240228,43750,-40.11,20230912,23950,9.39,20240228,5.26,N,064550,500,129 억,,2077449,N,N,698,N,00,N
20240912,140541,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26050,650,2,2.56,1809673550,69858,52.46,25400,26150,25400,33000,17800,25400,25906.06,8.05,0,18769,27066,26232,25666,24832,24266,25950,24550,129,7600,500,18280,50,1,25810291,6724,-63.54,3.00,12,0.27,-410.00,8674.00,43850,20230908,-40.59,23950,20240228,8.77,39100,-33.38,20240709,23950,8.77,20240228,43750,-40.46,20230912,23950,8.77,20240228,5.26,N,064550,500,129 억,,2077449,N,N,698,N,00,N
20240912,130538,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26050,650,2,2.56,1471473950,56846,42.69,25400,26150,25400,33000,17800,25400,25886.48,8.05,0,13579,27066,26232,25666,24832,24266,25950,24550,129,7600,500,18280,50,1,25810291,6724,-63.54,3.00,12,0.22,-410.00,8674.00,43850,20230908,-40.59,23950,20240228,8.77,39100,-33.38,20240709,23950,8.77,20240228,43750,-40.46,20230912,23950,8.77,20240228,5.26,N,064550,500,129 억,,2077449,N,N,698,N,00,N
20240912,120537,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26000,600,2,2.36,1327239050,51303,38.53,25400,26150,25400,33000,17800,25400,25871.90,8.05,0,11119,27066,26232,25666,24832,24266,25950,24550,129,7600,500,18280,50,1,25810291,6711,-63.41,3.00,12,0.20,-410.00,8674.00,43850,20230908,-40.71,23950,20240228,8.56,39100,-33.50,20240709,23950,8.56,20240228,43750,-40.57,20230912,23950,8.56,20240228,5.26,N,064550,500,129 억,,2077449,N,N,698,N,00,N
20240912,110536,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25950,550,2,2.17,1194872550,46208,34.70,25400,26150,25400,33000,17800,25400,25859.98,8.05,0,8236,27066,26232,25666,24832,24266,25950,24550,129,7600,500,18280,50,1,25810291,6698,-63.29,2.99,12,0.18,-410.00,8674.00,43850,20230908,-40.82,23950,20240228,8.35,39100,-33.63,20240709,23950,8.35,20240228,43750,-40.69,20230912,23950,8.35,20240228,5.26,N,064550,500,129 억,,2077449,N,N,698,N,00,N
20240912,100538,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25950,550,2,2.17,951446000,36807,27.64,25400,26150,25400,33000,17800,25400,25851.34,8.05,0,5066,27066,26232,25666,24832,24266,25950,24550,129,7600,500,18280,50,1,25810291,6698,-63.29,2.99,12,0.14,-410.00,8674.00,43850,20230908,-40.82,23950,20240228,8.35,39100,-33.63,20240709,23950,8.35,20240228,43750,-40.69,20230912,23950,8.35,20240228,5.26,N,064550,500,129 억,,2077449,N,N,698,N,00,N
20240912,090537,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25800,400,2,1.57,182979250,7155,5.37,25400,25800,25400,33000,17800,25400,25577.14,8.05,0,2855,27066,26232,25666,24832,24266,25950,24550,129,7600,500,18280,50,1,25810291,6659,-62.93,2.97,12,0.03,-410.00,8674.00,43850,20230908,-41.16,23950,20240228,7.72,39100,-34.02,20240709,23950,7.72,20240228,43750,-41.03,20230912,23950,7.72,20240228,5.26,N,064550,500,129 억,,2077449,N,N,698,N,00,N
20240911,160526,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25400,-150,5,-0.59,3397731150,132309,132.17,25600,26500,25100,33200,17900,25550,25680.68,7.95,0,2483,26916,26232,25866,25182,24816,26050,25000,129,7650,500,18390,50,1,25810291,6556,-61.95,2.93,12,0.51,-410.00,8674.00,43850,20230908,-42.08,23950,20240228,6.05,39100,-35.04,20240709,23950,6.05,20240228,43750,-41.94,20230912,23950,6.05,20240228,5.30,N,064550,500,129 억,,2052779,N,N,698,N,00,N
20240911,150530,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25150,-400,5,-1.57,2885905250,112072,111.95,25600,26500,25150,33200,17900,25550,25750.46,7.95,0,1715,26916,26232,25866,25182,24816,26050,25000,129,7650,500,18390,50,1,25810291,6491,-61.34,2.90,12,0.43,-410.00,8674.00,43850,20230908,-42.65,23950,20240228,5.01,39100,-35.68,20240709,23950,5.01,20240228,43750,-42.51,20230912,23950,5.01,20240228,5.30,N,064550,500,129 억,,2052779,N,N,1223,N,00,N
20240911,140530,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25450,-100,5,-0.39,2277061750,88003,87.91,25600,26500,25200,33200,17900,25550,25874.82,7.95,0,-2657,26916,26232,25866,25182,24816,26050,25000,129,7650,500,18390,50,1,25810291,6569,-62.07,2.93,12,0.34,-410.00,8674.00,43850,20230908,-41.96,23950,20240228,6.26,39100,-34.91,20240709,23950,6.26,20240228,43750,-41.83,20230912,23950,6.26,20240228,5.30,N,064550,500,129 억,,2052779,N,N,1223,N,00,N
20240911,130529,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25800,250,2,0.98,1575562700,60441,60.38,25600,26500,25600,33200,17900,25550,26067.78,7.95,0,-4699,26916,26232,25866,25182,24816,26050,25000,129,7650,500,18390,50,1,25810291,6659,-62.93,2.97,12,0.23,-410.00,8674.00,43850,20230908,-41.16,23950,20240228,7.72,39100,-34.02,20240709,23950,7.72,20240228,43750,-41.03,20230912,23950,7.72,20240228,5.30,N,064550,500,129 억,,2052779,N,N,1223,N,00,N
20240911,120533,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25850,300,2,1.17,1407480500,53941,53.88,25600,26500,25600,33200,17900,25550,26092.96,7.95,0,-4212,26916,26232,25866,25182,24816,26050,25000,129,7650,500,18390,50,1,25810291,6672,-63.05,2.98,12,0.21,-410.00,8674.00,43850,20230908,-41.05,23950,20240228,7.93,39100,-33.89,20240709,23950,7.93,20240228,43750,-40.91,20230912,23950,7.93,20240228,5.30,N,064550,500,129 억,,2052779,N,N,1223,N,00,N
20240911,110526,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25900,350,2,1.37,1264874500,48434,48.38,25600,26500,25600,33200,17900,25550,26115.43,7.95,0,-3162,26916,26232,25866,25182,24816,26050,25000,129,7650,500,18390,50,1,25810291,6685,-63.17,2.99,12,0.19,-410.00,8674.00,43850,20230908,-40.94,23950,20240228,8.14,39100,-33.76,20240709,23950,8.14,20240228,43750,-40.80,20230912,23950,8.14,20240228,5.30,N,064550,500,129 억,,2052779,N,N,1223,N,00,N
20240911,100526,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26100,550,2,2.15,846770500,32321,32.29,25600,26500,25600,33200,17900,25550,26198.77,7.95,0,-883,26916,26232,25866,25182,24816,26050,25000,129,7650,500,18390,50,1,25810291,6736,-63.66,3.01,12,0.13,-410.00,8674.00,43850,20230908,-40.48,23950,20240228,8.98,39100,-33.25,20240709,23950,8.98,20240228,43750,-40.34,20230912,23950,8.98,20240228,5.30,N,064550,500,129 억,,2052779,N,N,1223,N,00,N
20240911,090533,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26100,550,2,2.15,141496550,5458,5.45,25600,26100,25600,33200,17900,25550,25924.62,7.95,0,218,26916,26232,25866,25182,24816,26050,25000,129,7650,500,18390,50,1,25810291,6736,-63.66,3.01,12,0.02,-410.00,8674.00,43850,20230908,-40.48,23950,20240228,8.98,39100,-33.25,20240709,23950,8.98,20240228,43750,-40.34,20230912,23950,8.98,20240228,5.30,N,064550,500,129 억,,2052779,N,N,1223,N,00,N
20240910,160527,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25550,-550,5,-2.11,2523041950,97231,67.18,26250,26550,25500,33900,18300,26100,25950.06,7.95,0,-11467,27200,26650,25550,25000,23900,26925,25275,129,7800,500,18790,50,1,25810291,6595,-62.32,2.95,12,0.38,-410.00,8674.00,43850,20230908,-41.73,23950,20240228,6.68,39100,-34.65,20240709,23950,6.68,20240228,43750,-41.60,20230912,23950,6.68,20240228,5.32,N,064550,500,129 억,,2051582,N,N,1223,N,00,N
20240910,150531,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25700,-400,5,-1.53,2173000100,83553,57.73,26250,26550,25650,33900,18300,26100,26007.45,7.95,0,-14642,27200,26650,25550,25000,23900,26925,25275,129,7800,500,18790,50,1,25810291,6633,-62.68,2.96,12,0.32,-410.00,8674.00,43850,20230908,-41.39,23950,20240228,7.31,39100,-34.27,20240709,23950,7.31,20240228,43750,-41.26,20230912,23950,7.31,20240228,5.32,N,064550,500,129 억,,2051582,N,N,0,N,00,N
20240910,140528,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25850,-250,5,-0.96,1800113000,69077,47.73,26250,26550,25750,33900,18300,26100,26059.51,7.95,0,-14664,27200,26650,25550,25000,23900,26925,25275,129,7800,500,18790,50,1,25810291,6672,-63.05,2.98,12,0.27,-410.00,8674.00,43850,20230908,-41.05,23950,20240228,7.93,39100,-33.89,20240709,23950,7.93,20240228,43750,-40.91,20230912,23950,7.93,20240228,5.32,N,064550,500,129 억,,2051582,N,N,0,N,00,N
20240910,130527,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25950,-150,5,-0.57,1651765650,63337,43.76,26250,26550,25800,33900,18300,26100,26079.00,7.95,0,-14437,27200,26650,25550,25000,23900,26925,25275,129,7800,500,18790,50,1,25810291,6698,-63.29,2.99,12,0.25,-410.00,8674.00,43850,20230908,-40.82,23950,20240228,8.35,39100,-33.63,20240709,23950,8.35,20240228,43750,-40.69,20230912,23950,8.35,20240228,5.32,N,064550,500,129 억,,2051582,N,N,0,N,00,N
20240910,120527,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25950,-150,5,-0.57,1531654400,58704,40.56,26250,26550,25800,33900,18300,26100,26091.14,7.95,0,-13914,27200,26650,25550,25000,23900,26925,25275,129,7800,500,18790,50,1,25810291,6698,-63.29,2.99,12,0.23,-410.00,8674.00,43850,20230908,-40.82,23950,20240228,8.35,39100,-33.63,20240709,23950,8.35,20240228,43750,-40.69,20230912,23950,8.35,20240228,5.32,N,064550,500,129 억,,2051582,N,N,0,N,00,N
20240910,110526,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26050,-50,5,-0.19,1209119700,46266,31.97,26250,26550,25900,33900,18300,26100,26134.09,7.95,0,-13956,27200,26650,25550,25000,23900,26925,25275,129,7800,500,18790,50,1,25810291,6724,-63.54,3.00,12,0.18,-410.00,8674.00,43850,20230908,-40.59,23950,20240228,8.77,39100,-33.38,20240709,23950,8.77,20240228,43750,-40.46,20230912,23950,8.77,20240228,5.32,N,064550,500,129 억,,2051582,N,N,0,N,00,N
20240910,100529,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26150,50,2,0.19,1049173100,40147,27.74,26250,26550,25900,33900,18300,26100,26133.29,7.95,0,-14221,27200,26650,25550,25000,23900,26925,25275,129,7800,500,18790,50,1,25810291,6749,-63.78,3.01,12,0.16,-410.00,8674.00,43850,20230908,-40.36,23950,20240228,9.19,39100,-33.12,20240709,23950,9.19,20240228,43750,-40.23,20230912,23950,9.19,20240228,5.32,N,064550,500,129 억,,2051582,N,N,0,N,00,N
20240910,090527,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26350,250,2,0.96,306108600,11620,8.03,26250,26550,26250,33900,18300,26100,26343.25,7.95,0,-6279,27200,26650,25550,25000,23900,26925,25275,129,7800,500,18790,50,1,25810291,6801,-64.27,3.04,12,0.05,-410.00,8674.00,43850,20230908,-39.91,23950,20240228,10.02,39100,-32.61,20240709,23950,10.02,20240228,43750,-39.77,20230912,23950,10.02,20240228,5.32,N,064550,500,129 억,,2051582,N,N,0,N,00,N
20240909,160517,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26100,1000,2,3.98,3655869450,143671,79.92,24550,26100,24450,32600,17600,25100,25441.80,7.87,0,2599,26233,25666,25133,24566,24033,25950,24850,129,7500,500,18070,50,1,25810291,6736,-63.66,3.01,12,0.56,-410.00,8674.00,43850,20230908,-40.48,23950,20240228,8.98,39100,-33.25,20240709,23950,8.98,20240228,43750,-40.34,20230912,23950,8.98,20240228,5.46,N,064550,500,129 억,,2030164,N,N,38,N,00,N
20240909,150521,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26100,1000,2,3.98,3216004600,126788,70.53,24550,26100,24450,32600,17600,25100,25365.63,7.87,0,2426,26233,25666,25133,24566,24033,25950,24850,129,7500,500,18070,50,1,25810291,6736,-63.66,3.01,12,0.49,-410.00,8674.00,43850,20230908,-40.48,23950,20240228,8.98,39100,-33.25,20240709,23950,8.98,20240228,43750,-40.34,20230912,23950,8.98,20240228,5.46,N,064550,500,129 억,,2030164,N,N,38,N,00,N
20240909,140524,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25750,650,2,2.59,2606501500,103304,57.46,24550,25800,24450,32600,17600,25100,25231.62,7.87,0,4562,26233,25666,25133,24566,24033,25950,24850,129,7500,500,18070,50,1,25810291,6646,-62.80,2.97,12,0.40,-410.00,8674.00,43850,20230908,-41.28,23950,20240228,7.52,39100,-34.14,20240709,23950,7.52,20240228,43750,-41.14,20230912,23950,7.52,20240228,5.46,N,064550,500,129 억,,2030164,N,N,38,N,00,N
20240909,130521,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25500,400,2,1.59,2138841150,85076,47.32,24550,25700,24450,32600,17600,25100,25140.45,7.87,0,1988,26233,25666,25133,24566,24033,25950,24850,129,7500,500,18070,50,1,25810291,6582,-62.20,2.94,12,0.33,-410.00,8674.00,43850,20230908,-41.85,23950,20240228,6.47,39100,-34.78,20240709,23950,6.47,20240228,43750,-41.71,20230912,23950,6.47,20240228,5.46,N,064550,500,129 억,,2030164,N,N,38,N,00,N
20240909,120519,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25400,300,2,1.20,2040024400,81206,45.17,24550,25700,24450,32600,17600,25100,25121.65,7.87,0,1133,26233,25666,25133,24566,24033,25950,24850,129,7500,500,18070,50,1,25810291,6556,-61.95,2.93,12,0.31,-410.00,8674.00,43850,20230908,-42.08,23950,20240228,6.05,39100,-35.04,20240709,23950,6.05,20240228,43750,-41.94,20230912,23950,6.05,20240228,5.46,N,064550,500,129 억,,2030164,N,N,38,N,00,N
20240909,110519,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25400,300,2,1.20,1662357850,66453,36.97,24550,25650,24450,32600,17600,25100,25015.29,7.87,0,1466,26233,25666,25133,24566,24033,25950,24850,129,7500,500,18070,50,1,25810291,6556,-61.95,2.93,12,0.26,-410.00,8674.00,43850,20230908,-42.08,23950,20240228,6.05,39100,-35.04,20240709,23950,6.05,20240228,43750,-41.94,20230912,23950,6.05,20240228,5.46,N,064550,500,129 억,,2030164,N,N,38,N,00,N
20240909,100523,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25100,0,3,0.00,1128220600,45435,25.27,24550,25200,24450,32600,17600,25100,24830.35,7.87,0,4975,26233,25666,25133,24566,24033,25950,24850,129,7500,500,18070,50,1,25810291,6478,-61.22,2.89,12,0.18,-410.00,8674.00,43850,20230908,-42.76,23950,20240228,4.80,39100,-35.81,20240709,23950,4.80,20240228,43750,-42.63,20230912,23950,4.80,20240228,5.46,N,064550,500,129 억,,2030164,N,N,38,N,00,N
20240909,090518,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24650,-450,5,-1.79,504069250,20415,11.36,24550,24900,24450,32600,17600,25100,24687.10,7.87,0,-952,26233,25666,25133,24566,24033,25950,24850,129,7500,500,18070,50,1,25810291,6362,-60.12,2.84,12,0.08,-410.00,8674.00,43850,20230908,-43.79,23950,20240228,2.92,39100,-36.96,20240709,23950,2.92,20240228,43750,-43.66,20230912,23950,2.92,20240228,5.46,N,064550,500,129 억,,2030164,N,N,38,N,00,N
20240906,160513,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25100,-100,5,-0.40,4417714100,176120,74.17,24950,25700,24600,32750,17650,25200,25083.28,7.91,0,-1761,26466,25832,25316,24682,24166,25575,24425,129,7550,500,18140,50,1,25810291,6478,-61.22,2.89,12,0.68,-410.00,8674.00,44350,20230831,-43.40,23950,20240228,4.80,39100,-35.81,20240709,23950,4.80,20240228,43850,-42.76,20230908,23950,4.80,20240228,5.65,N,064550,500,129 억,,2042748,N,N,38,N,00,N
20240906,150521,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25100,-100,5,-0.40,4158775900,165805,69.83,24950,25700,24600,32750,17650,25200,25082.12,7.91,0,-4237,26466,25832,25316,24682,24166,25575,24425,129,7550,500,18140,50,1,25810291,6478,-61.22,2.89,12,0.64,-410.00,8674.00,44350,20230831,-43.40,23950,20240228,4.80,39100,-35.81,20240709,23950,4.80,20240228,43850,-42.76,20230908,23950,4.80,20240228,5.65,N,064550,500,129 억,,2042748,N,N,180,N,00,N
20240906,140522,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25150,-50,5,-0.20,3642097650,145175,61.14,24950,25700,24600,32750,17650,25200,25087.40,7.91,0,-7258,26466,25832,25316,24682,24166,25575,24425,129,7550,500,18140,50,1,25810291,6491,-61.34,2.90,12,0.56,-410.00,8674.00,44350,20230831,-43.29,23950,20240228,5.01,39100,-35.68,20240709,23950,5.01,20240228,43850,-42.65,20230908,23950,5.01,20240228,5.65,N,064550,500,129 억,,2042748,N,N,180,N,00,N
20240906,130520,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25250,50,2,0.20,3243698750,129377,54.49,24950,25700,24600,32750,17650,25200,25071.38,7.91,0,-9652,26466,25832,25316,24682,24166,25575,24425,129,7550,500,18140,50,1,25810291,6517,-61.59,2.91,12,0.50,-410.00,8674.00,44350,20230831,-43.07,23950,20240228,5.43,39100,-35.42,20240709,23950,5.43,20240228,43850,-42.42,20230908,23950,5.43,20240228,5.65,N,064550,500,129 억,,2042748,N,N,180,N,00,N
20240906,120521,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25200,0,3,0.00,2601178000,104122,43.85,24950,25400,24600,32750,17650,25200,24981.39,7.91,0,-7790,26466,25832,25316,24682,24166,25575,24425,129,7550,500,18140,50,1,25810291,6504,-61.46,2.91,12,0.40,-410.00,8674.00,44350,20230831,-43.18,23950,20240228,5.22,39100,-35.55,20240709,23950,5.22,20240228,43850,-42.53,20230908,23950,5.22,20240228,5.65,N,064550,500,129 억,,2042748,N,N,180,N,00,N
20240906,110523,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25200,0,3,0.00,2185320800,87675,36.93,24950,25250,24600,32750,17650,25200,24924.30,7.91,0,-4095,26466,25832,25316,24682,24166,25575,24425,129,7550,500,18140,50,1,25810291,6504,-61.46,2.91,12,0.34,-410.00,8674.00,44350,20230831,-43.18,23950,20240228,5.22,39100,-35.55,20240709,23950,5.22,20240228,43850,-42.53,20230908,23950,5.22,20240228,5.65,N,064550,500,129 억,,2042748,N,N,180,N,00,N
20240906,100517,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24750,-450,5,-1.79,1451693400,58275,24.54,24950,25250,24650,32750,17650,25200,24909.59,7.91,0,-2619,26466,25832,25316,24682,24166,25575,24425,129,7550,500,18140,50,1,25810291,6388,-60.37,2.85,12,0.23,-410.00,8674.00,44350,20230831,-44.19,23950,20240228,3.34,39100,-36.70,20240709,23950,3.34,20240228,43850,-43.56,20230908,23950,3.34,20240228,5.65,N,064550,500,129 억,,2042748,N,N,180,N,00,N
20240906,090522,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25100,-100,5,-0.40,475290350,19000,8.00,24950,25250,24950,32750,17650,25200,25012.32,7.91,0,-132,26466,25832,25316,24682,24166,25575,24425,129,7550,500,18140,50,1,25810291,6478,-61.22,2.89,12,0.07,-410.00,8674.00,44350,20230831,-43.40,23950,20240228,4.80,39100,-35.81,20240709,23950,4.80,20240228,43850,-42.76,20230908,23950,4.80,20240228,5.65,N,064550,500,129 억,,2042748,N,N,180,N,00,N
20240905,160511,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25200,-350,5,-1.37,5831169650,231112,67.50,25700,25950,24800,33200,17900,25550,25230.55,7.81,0,8001,26783,26166,25733,25116,24683,25950,24900,129,7650,500,18390,50,1,25810291,6504,-61.46,2.91,12,0.90,-410.00,8674.00,44350,20230831,-43.18,23950,20240228,5.22,39100,-35.55,20240709,23950,5.22,20240228,43850,-42.53,20230908,23950,5.22,20240228,5.82,N,064550,500,129 억,,2014511,N,N,180,N,00,N
20240905,150520,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25150,-400,5,-1.57,5363266250,212533,62.08,25700,25950,24800,33200,17900,25550,25234.54,7.81,0,4898,26783,26166,25733,25116,24683,25950,24900,129,7650,500,18390,50,1,25810291,6491,-61.34,2.90,12,0.82,-410.00,8674.00,44350,20230831,-43.29,23950,20240228,5.01,39100,-35.68,20240709,23950,5.01,20240228,43850,-42.65,20230908,23950,5.01,20240228,5.82,N,064550,500,129 억,,2014511,N,N,646,N,00,N
20240905,140517,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24850,-700,5,-2.74,4515426250,178806,52.22,25700,25950,24800,33200,17900,25550,25252.72,7.81,0,-10502,26783,26166,25733,25116,24683,25950,24900,129,7650,500,18390,50,1,25810291,6414,-60.61,2.86,12,0.69,-410.00,8674.00,44350,20230831,-43.97,23950,20240228,3.76,39100,-36.45,20240709,23950,3.76,20240228,43850,-43.33,20230908,23950,3.76,20240228,5.82,N,064550,500,129 억,,2014511,N,N,646,N,00,N
20240905,130520,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24950,-600,5,-2.35,3925779000,155139,45.31,25700,25950,24800,33200,17900,25550,25304.44,7.81,0,-15524,26783,26166,25733,25116,24683,25950,24900,129,7650,500,18390,50,1,25810291,6440,-60.85,2.88,12,0.60,-410.00,8674.00,44350,20230831,-43.74,23950,20240228,4.18,39100,-36.19,20240709,23950,4.18,20240228,43850,-43.10,20230908,23950,4.18,20240228,5.82,N,064550,500,129 억,,2014511,N,N,646,N,00,N
20240905,120516,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25200,-350,5,-1.37,2761470100,108447,31.67,25700,25950,25100,33200,17900,25550,25463.54,7.81,0,-19029,26783,26166,25733,25116,24683,25950,24900,129,7650,500,18390,50,1,25810291,6504,-61.46,2.91,12,0.42,-410.00,8674.00,44350,20230831,-43.18,23950,20240228,5.22,39100,-35.55,20240709,23950,5.22,20240228,43850,-42.53,20230908,23950,5.22,20240228,5.82,N,064550,500,129 억,,2014511,N,N,646,N,00,N
20240905,110514,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25200,-350,5,-1.37,2004365750,78434,22.91,25700,25950,25150,33200,17900,25550,25554.83,7.81,0,-20855,26783,26166,25733,25116,24683,25950,24900,129,7650,500,18390,50,1,25810291,6504,-61.46,2.91,12,0.30,-410.00,8674.00,44350,20230831,-43.18,23950,20240228,5.22,39100,-35.55,20240709,23950,5.22,20240228,43850,-42.53,20230908,23950,5.22,20240228,5.82,N,064550,500,129 억,,2014511,N,N,646,N,00,N
20240905,100514,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25600,50,2,0.20,1100855350,42895,12.53,25700,25950,25450,33200,17900,25550,25664.76,7.81,0,-10745,26783,26166,25733,25116,24683,25950,24900,129,7650,500,18390,50,1,25810291,6607,-62.44,2.95,12,0.17,-410.00,8674.00,44350,20230831,-42.28,23950,20240228,6.89,39100,-34.53,20240709,23950,6.89,20240228,43850,-41.62,20230908,23950,6.89,20240228,5.82,N,064550,500,129 억,,2014511,N,N,646,N,00,N
20240905,090519,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25750,200,2,0.78,293158950,11392,3.33,25700,25950,25700,33200,17900,25550,25738.73,7.81,0,-2327,26783,26166,25733,25116,24683,25950,24900,129,7650,500,18390,50,1,25810291,6646,-62.80,2.97,12,0.04,-410.00,8674.00,44350,20230831,-41.94,23950,20240228,7.52,39100,-34.14,20240709,23950,7.52,20240228,43850,-41.28,20230908,23950,7.52,20240228,5.82,N,064550,500,129 억,,2014511,N,N,646,N,00,N
20240904,160507,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25550,-1150,5,-4.31,8682694900,336671,106.28,25950,26350,25300,34700,18700,26700,25790.95,7.58,0,54729,28533,27616,26983,26066,25433,27300,25750,129,8000,500,19220,50,1,25810291,6595,-62.32,2.95,12,1.30,-410.00,8674.00,44350,20230831,-42.39,23950,20240228,6.68,39100,-34.65,20240709,23950,6.68,20240228,43850,-41.73,20230908,23950,6.68,20240228,5.90,N,064550,500,129 억,,1956370,N,N,646,N,00,N
20240904,150512,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25700,-1000,5,-3.75,7988191450,309536,97.71,25950,26350,25300,34700,18700,26700,25806.99,7.58,0,48262,28533,27616,26983,26066,25433,27300,25750,129,8000,500,19220,50,1,25810291,6633,-62.68,2.96,12,1.20,-410.00,8674.00,44350,20230831,-42.05,23950,20240228,7.31,39100,-34.27,20240709,23950,7.31,20240228,43850,-41.39,20230908,23950,7.31,20240228,5.90,N,064550,500,129 억,,1956370,N,N,376,N,00,N
20240904,140513,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25300,-1400,5,-5.24,7267543850,281383,88.83,25950,26350,25300,34700,18700,26700,25827.94,7.58,0,45789,28533,27616,26983,26066,25433,27300,25750,129,8000,500,19220,50,1,25810291,6530,-61.71,2.92,12,1.09,-410.00,8674.00,44350,20230831,-42.95,23950,20240228,5.64,39100,-35.29,20240709,23950,5.64,20240228,43850,-42.30,20230908,23950,5.64,20240228,5.90,N,064550,500,129 억,,1956370,N,N,376,N,00,N
20240904,130512,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25800,-900,5,-3.37,4623186450,177531,56.04,25950,26350,25700,34700,18700,26700,26041.57,7.58,0,21531,28533,27616,26983,26066,25433,27300,25750,129,8000,500,19220,50,1,25810291,6659,-62.93,2.97,12,0.69,-410.00,8674.00,44350,20230831,-41.83,23950,20240228,7.72,39100,-34.02,20240709,23950,7.72,20240228,43850,-41.16,20230908,23950,7.72,20240228,5.90,N,064550,500,129 억,,1956370,N,N,376,N,00,N
20240904,120510,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26100,-600,5,-2.25,3283160500,125797,39.71,25950,26350,25950,34700,18700,26700,26098.88,7.58,0,21033,28533,27616,26983,26066,25433,27300,25750,129,8000,500,19220,50,1,25810291,6736,-63.66,3.01,12,0.49,-410.00,8674.00,44350,20230831,-41.15,23950,20240228,8.98,39100,-33.25,20240709,23950,8.98,20240228,43850,-40.48,20230908,23950,8.98,20240228,5.90,N,064550,500,129 억,,1956370,N,N,376,N,00,N
20240904,110508,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26100,-600,5,-2.25,2977874300,114077,36.01,25950,26350,25950,34700,18700,26700,26104.07,7.58,0,24147,28533,27616,26983,26066,25433,27300,25750,129,8000,500,19220,50,1,25810291,6736,-63.66,3.01,12,0.44,-410.00,8674.00,44350,20230831,-41.15,23950,20240228,8.98,39100,-33.25,20240709,23950,8.98,20240228,43850,-40.48,20230908,23950,8.98,20240228,5.90,N,064550,500,129 억,,1956370,N,N,376,N,00,N
20240904,100512,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26100,-600,5,-2.25,2417649050,92582,29.23,25950,26350,25950,34700,18700,26700,26113.60,7.58,0,18509,28533,27616,26983,26066,25433,27300,25750,129,8000,500,19220,50,1,25810291,6736,-63.66,3.01,12,0.36,-410.00,8674.00,44350,20230831,-41.15,23950,20240228,8.98,39100,-33.25,20240709,23950,8.98,20240228,43850,-40.48,20230908,23950,8.98,20240228,5.90,N,064550,500,129 억,,1956370,N,N,376,N,00,N
20240904,090510,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26250,-450,5,-1.69,928663200,35625,11.25,25950,26300,25950,34700,18700,26700,26067.74,7.58,0,14704,28533,27616,26983,26066,25433,27300,25750,129,8000,500,19220,50,1,25810291,6775,-64.02,3.03,12,0.14,-410.00,8674.00,44350,20230831,-40.81,23950,20240228,9.60,39100,-32.86,20240709,23950,9.60,20240228,43850,-40.14,20230908,23950,9.60,20240228,5.90,N,064550,500,129 억,,1956370,N,N,376,N,00,N
20240903,160504,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26700,-950,5,-3.44,8359564250,310191,122.21,27450,27900,26350,35900,19400,27650,26950.03,7.53,0,7846,29150,28400,27850,27100,26550,28125,26825,129,8250,500,19900,50,1,25810291,6891,-65.12,3.08,12,1.20,-410.00,8674.00,44350,20230831,-39.80,23950,20240228,11.48,39100,-31.71,20240709,23950,11.48,20240228,43850,-39.11,20230908,23950,11.48,20240228,5.90,N,064550,500,129 억,,1942356,N,N,376,N,00,N
20240903,150508,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26400,-1250,5,-4.52,7741885700,286958,113.06,27450,27900,26350,35900,19400,27650,26979.13,7.53,0,4683,29150,28400,27850,27100,26550,28125,26825,129,8250,500,19900,50,1,25810291,6814,-64.39,3.04,12,1.11,-410.00,8674.00,44350,20230831,-40.47,23950,20240228,10.23,39100,-32.48,20240709,23950,10.23,20240228,43850,-39.79,20230908,23950,10.23,20240228,5.90,N,064550,500,129 억,,1942356,N,N,532,N,00,N
20240903,140509,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,26650,-1000,5,-3.62,6102897800,225062,88.67,27450,27900,26450,35900,19400,27650,27116.49,7.53,0,-6093,29150,28400,27850,27100,26550,28125,26825,129,8250,500,19900,50,1,25810291,6878,-65.00,3.07,12,0.87,-410.00,8674.00,44350,20230831,-39.91,23950,20240228,11.27,39100,-31.84,20240709,23950,11.27,20240228,43850,-39.22,20230908,23950,11.27,20240228,5.90,N,064550,500,129 억,,1942356,N,N,532,N,00,N
20240903,130509,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27000,-650,5,-2.35,4074676550,148977,58.70,27450,27900,26800,35900,19400,27650,27351.02,7.53,0,2286,29150,28400,27850,27100,26550,28125,26825,129,8250,500,19900,50,1,25810291,6969,-65.85,3.11,12,0.58,-410.00,8674.00,44350,20230831,-39.12,23950,20240228,12.73,39100,-30.95,20240709,23950,12.73,20240228,43850,-38.43,20230908,23950,12.73,20240228,5.90,N,064550,500,129 억,,1942356,N,N,532,N,00,N
20240903,120502,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27150,-500,5,-1.81,2825197450,102646,40.44,27450,27900,27150,35900,19400,27650,27523.68,7.53,0,482,29150,28400,27850,27100,26550,28125,26825,129,8250,500,19900,50,1,25810291,7007,-66.22,3.13,12,0.40,-410.00,8674.00,44350,20230831,-38.78,23950,20240228,13.36,39100,-30.56,20240709,23950,13.36,20240228,43850,-38.08,20230908,23950,13.36,20240228,5.90,N,064550,500,129 억,,1942356,N,N,532,N,00,N
20240903,110501,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27550,-100,5,-0.36,1648386550,59637,23.50,27450,27900,27450,35900,19400,27650,27640.33,7.53,0,3324,29150,28400,27850,27100,26550,28125,26825,129,8250,500,19900,50,1,25810291,7111,-67.20,3.18,12,0.23,-410.00,8674.00,44350,20230831,-37.88,23950,20240228,15.03,39100,-29.54,20240709,23950,15.03,20240228,43850,-37.17,20230908,23950,15.03,20240228,5.90,N,064550,500,129 억,,1942356,N,N,532,N,00,N
20240903,100501,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27700,50,2,0.18,1097938050,39655,15.62,27450,27900,27450,35900,19400,27650,27687.27,7.53,0,2595,29150,28400,27850,27100,26550,28125,26825,129,8250,500,19900,50,1,25810291,7149,-67.56,3.19,12,0.15,-410.00,8674.00,44350,20230831,-37.54,23950,20240228,15.66,39100,-29.16,20240709,23950,15.66,20240228,43850,-36.83,20230908,23950,15.66,20240228,5.90,N,064550,500,129 억,,1942356,N,N,532,N,00,N
20240903,090502,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27700,50,2,0.18,167868150,6088,2.40,27450,27750,27450,35900,19400,27650,27573.46,7.53,0,528,29150,28400,27850,27100,26550,28125,26825,129,8250,500,19900,50,1,25810291,7149,-67.56,3.19,12,0.02,-410.00,8674.00,44350,20230831,-37.54,23950,20240228,15.66,39100,-29.16,20240709,23950,15.66,20240228,43850,-36.83,20230908,23950,15.66,20240228,5.90,N,064550,500,129 억,,1942356,N,N,532,N,00,N
20240902,160457,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27650,-950,5,-3.32,6861848850,248972,178.10,28600,28600,27300,37150,20050,28600,27560.69,7.64,0,-38455,29233,28916,28683,28366,28133,28800,28250,129,8550,500,20590,50,1,25810291,7137,-67.44,3.19,12,0.96,-410.00,8674.00,44350,20230831,-37.66,23950,20240228,15.45,39100,-29.28,20240709,23950,15.45,20240228,43850,-36.94,20230908,23950,15.45,20240228,5.89,N,064550,500,129 억,,1972405,N,N,532,N,00,N
20240902,150506,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27550,-1050,5,-3.67,6527088850,236841,169.43,28600,28600,27300,37150,20050,28600,27558.95,7.64,0,-38476,29233,28916,28683,28366,28133,28800,28250,129,8550,500,20590,50,1,25810291,7111,-67.20,3.18,12,0.92,-410.00,8674.00,44350,20230831,-37.88,23950,20240228,15.03,39100,-29.54,20240709,23950,15.03,20240228,43850,-37.17,20230908,23950,15.03,20240228,5.89,N,064550,500,129 억,,1972405,N,N,286,N,00,N
20240902,140506,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27550,-1050,5,-3.67,6040983000,219195,156.80,28600,28600,27300,37150,20050,28600,27559.86,7.64,0,-41643,29233,28916,28683,28366,28133,28800,28250,129,8550,500,20590,50,1,25810291,7111,-67.20,3.18,12,0.85,-410.00,8674.00,44350,20230831,-37.88,23950,20240228,15.03,39100,-29.54,20240709,23950,15.03,20240228,43850,-37.17,20230908,23950,15.03,20240228,5.89,N,064550,500,129 억,,1972405,N,N,286,N,00,N
20240902,130501,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27450,-1150,5,-4.02,5646276600,204823,146.52,28600,28600,27300,37150,20050,28600,27566.61,7.64,0,-42293,29233,28916,28683,28366,28133,28800,28250,129,8550,500,20590,50,1,25810291,7085,-66.95,3.16,12,0.79,-410.00,8674.00,44350,20230831,-38.11,23950,20240228,14.61,39100,-29.80,20240709,23950,14.61,20240228,43850,-37.40,20230908,23950,14.61,20240228,5.89,N,064550,500,129 억,,1972405,N,N,286,N,00,N
20240902,120505,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27650,-950,5,-3.32,4412667250,159959,114.43,28600,28600,27300,37150,20050,28600,27586.24,7.64,0,-39196,29233,28916,28683,28366,28133,28800,28250,129,8550,500,20590,50,1,25810291,7137,-67.44,3.19,12,0.62,-410.00,8674.00,44350,20230831,-37.66,23950,20240228,15.45,39100,-29.28,20240709,23950,15.45,20240228,43850,-36.94,20230908,23950,15.45,20240228,5.89,N,064550,500,129 억,,1972405,N,N,286,N,00,N
20240902,110500,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27550,-1050,5,-3.67,4047959150,146725,104.96,28600,28600,27300,37150,20050,28600,27588.75,7.64,0,-37120,29233,28916,28683,28366,28133,28800,28250,129,8550,500,20590,50,1,25810291,7111,-67.20,3.18,12,0.57,-410.00,8674.00,44350,20230831,-37.88,23950,20240228,15.03,39100,-29.54,20240709,23950,15.03,20240228,43850,-37.17,20230908,23950,15.03,20240228,5.89,N,064550,500,129 억,,1972405,N,N,286,N,00,N
20240902,100459,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27500,-1100,5,-3.85,3355368350,121528,86.94,28600,28600,27300,37150,20050,28600,27609.84,7.64,0,-31150,29233,28916,28683,28366,28133,28800,28250,129,8550,500,20590,50,1,25810291,7098,-67.07,3.17,12,0.47,-410.00,8674.00,44350,20230831,-37.99,23950,20240228,14.82,39100,-29.67,20240709,23950,14.82,20240228,43850,-37.29,20230908,23950,14.82,20240228,5.89,N,064550,500,129 억,,1972405,N,N,286,N,00,N
20240902,090456,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,27800,-800,5,-2.80,582340150,20741,14.84,28600,28600,27750,37150,20050,28600,28076.76,7.64,0,-3733,29233,28916,28683,28366,28133,28800,28250,129,8550,500,20590,50,1,25810291,7175,-67.80,3.20,12,0.08,-410.00,8674.00,44350,20230831,-37.32,23950,20240228,16.08,39100,-28.90,20240709,23950,16.08,20240228,43850,-36.60,20230908,23950,16.08,20240228,5.89,N,064550,500,129 억,,1972405,N,N,286,N,00,N