KissMeData/085660/price/prices-20230901.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
20230927,160653,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18330,-100,5,-0.54,10078088130,552585,79.55,18550,18600,17960,23950,12910,18430,18237.80,9.40,0,20306,19076,18752,18476,18152,17876,18615,18015,282,5520,500,12960,10,1,56314443,10322,-21.69,3.51,12,0.98,-845.00,5227.00,23100,20230912,-20.65,11790,20230726,55.47,23100,-20.65,20230912,11790,55.47,20230726,23100,-20.65,20230912,11790,55.47,20230726,2.42,Y,085660,500,281 억,,5295242,N,N,30302,N,00,N
20230927,150659,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18330,-100,5,-0.54,9661634390,529853,76.28,18550,18600,17960,23950,12910,18430,18234.56,9.40,0,22303,19076,18752,18476,18152,17876,18615,18015,282,5520,500,12960,10,1,56314443,10322,-21.69,3.51,12,0.94,-845.00,5227.00,23100,20230912,-20.65,11790,20230726,55.47,23100,-20.65,20230912,11790,55.47,20230726,23100,-20.65,20230912,11790,55.47,20230726,2.42,Y,085660,500,281 억,,5295242,N,N,56364,N,00,N
20230927,140659,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18280,-150,5,-0.81,8404397940,461116,66.38,18550,18600,17960,23950,12910,18430,18226.21,9.40,0,12317,19076,18752,18476,18152,17876,18615,18015,282,5520,500,12960,10,1,56314443,10294,-21.63,3.50,12,0.82,-845.00,5227.00,23100,20230912,-20.87,11790,20230726,55.05,23100,-20.87,20230912,11790,55.05,20230726,23100,-20.87,20230912,11790,55.05,20230726,2.42,Y,085660,500,281 억,,5295242,N,N,56364,N,00,N
20230927,130651,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18240,-190,5,-1.03,7601622630,417236,60.06,18550,18600,17960,23950,12910,18430,18219.00,9.40,0,13702,19076,18752,18476,18152,17876,18615,18015,282,5520,500,12960,10,1,56314443,10272,-21.59,3.49,12,0.74,-845.00,5227.00,23100,20230912,-21.04,11790,20230726,54.71,23100,-21.04,20230912,11790,54.71,20230726,23100,-21.04,20230912,11790,54.71,20230726,2.42,Y,085660,500,281 억,,5295242,N,N,56364,N,00,N
20230927,120649,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18030,-400,5,-2.17,6854313230,376042,54.13,18550,18600,17960,23950,12910,18430,18227.52,9.40,0,1211,19076,18752,18476,18152,17876,18615,18015,282,5520,500,12960,10,1,56314443,10153,-21.34,3.45,12,0.67,-845.00,5227.00,23100,20230912,-21.95,11790,20230726,52.93,23100,-21.95,20230912,11790,52.93,20230726,23100,-21.95,20230912,11790,52.93,20230726,2.42,Y,085660,500,281 억,,5295242,N,N,56364,N,00,N
20230927,110656,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18110,-320,5,-1.74,4475403290,244184,35.15,18550,18600,18100,23950,12910,18430,18328.00,9.40,0,-28053,19076,18752,18476,18152,17876,18615,18015,282,5520,500,12960,10,1,56314443,10199,-21.43,3.46,12,0.43,-845.00,5227.00,23100,20230912,-21.60,11790,20230726,53.60,23100,-21.60,20230912,11790,53.60,20230726,23100,-21.60,20230912,11790,53.60,20230726,2.42,Y,085660,500,281 억,,5295242,N,N,56364,N,00,N
20230927,100651,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18230,-200,5,-1.09,2746573340,149188,21.48,18550,18600,18230,23950,12910,18430,18410.15,9.40,0,-29168,19076,18752,18476,18152,17876,18615,18015,282,5520,500,12960,10,1,56314443,10266,-21.57,3.49,12,0.26,-845.00,5227.00,23100,20230912,-21.08,11790,20230726,54.62,23100,-21.08,20230912,11790,54.62,20230726,23100,-21.08,20230912,11790,54.62,20230726,2.42,Y,085660,500,281 억,,5295242,N,N,56364,N,00,N
20230927,090702,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18460,30,2,0.16,864837120,46734,6.73,18550,18600,18360,23950,12910,18430,18505.52,9.40,0,-4434,19076,18752,18476,18152,17876,18615,18015,282,5520,500,12960,10,1,56314443,10396,-21.85,3.53,12,0.08,-845.00,5227.00,23100,20230912,-20.09,11790,20230726,56.57,23100,-20.09,20230912,11790,56.57,20230726,23100,-20.09,20230912,11790,56.57,20230726,2.42,Y,085660,500,281 억,,5295242,N,N,56364,N,00,N
20230926,160650,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18430,140,2,0.77,12713449300,689819,90.98,18440,18800,18200,23750,12810,18290,18430.12,9.83,0,-186695,19236,18762,18456,17982,17676,18610,17830,282,5460,500,12960,10,1,56314443,10379,-21.81,3.53,12,1.22,-845.00,5227.00,23100,20230912,-20.22,11790,20230726,56.32,23100,-20.22,20230912,11790,56.32,20230726,23100,-20.22,20230912,11790,56.32,20230726,2.42,Y,085660,500,281 억,,5535715,N,N,56364,N,00,N
20230926,150651,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18480,190,2,1.04,11959347390,648958,85.59,18440,18800,18200,23750,12810,18290,18428.54,9.83,0,-175712,19236,18762,18456,17982,17676,18610,17830,282,5460,500,12960,10,1,56314443,10407,-21.87,3.54,12,1.15,-845.00,5227.00,23100,20230912,-20.00,11790,20230726,56.74,23100,-20.00,20230912,11790,56.74,20230726,23100,-20.00,20230912,11790,56.74,20230726,2.42,Y,085660,500,281 억,,5535715,N,N,28136,N,00,N
20230926,140644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18530,240,2,1.31,7788457350,423923,55.91,18440,18600,18200,23750,12810,18290,18372.34,9.83,0,-87474,19236,18762,18456,17982,17676,18610,17830,282,5460,500,12960,10,1,56314443,10435,-21.93,3.55,12,0.75,-845.00,5227.00,23100,20230912,-19.78,11790,20230726,57.17,23100,-19.78,20230912,11790,57.17,20230726,23100,-19.78,20230912,11790,57.17,20230726,2.42,Y,085660,500,281 억,,5535715,N,N,28136,N,00,N
20230926,130649,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18310,20,2,0.11,5982925230,325623,42.95,18440,18600,18200,23750,12810,18290,18373.78,9.83,0,-68744,19236,18762,18456,17982,17676,18610,17830,282,5460,500,12960,10,1,56314443,10311,-21.67,3.50,12,0.58,-845.00,5227.00,23100,20230912,-20.74,11790,20230726,55.30,23100,-20.74,20230912,11790,55.30,20230726,23100,-20.74,20230912,11790,55.30,20230726,2.42,Y,085660,500,281 억,,5535715,N,N,28136,N,00,N
20230926,120650,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18360,70,2,0.38,5403762550,293991,38.77,18440,18600,18200,23750,12810,18290,18380.71,9.83,0,-60240,19236,18762,18456,17982,17676,18610,17830,282,5460,500,12960,10,1,56314443,10339,-21.73,3.51,12,0.52,-845.00,5227.00,23100,20230912,-20.52,11790,20230726,55.73,23100,-20.52,20230912,11790,55.73,20230726,23100,-20.52,20230912,11790,55.73,20230726,2.42,Y,085660,500,281 억,,5535715,N,N,28136,N,00,N
20230926,110650,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18340,50,2,0.27,4591608420,249597,32.92,18440,18600,18200,23750,12810,18290,18396.09,9.83,0,-54689,19236,18762,18456,17982,17676,18610,17830,282,5460,500,12960,10,1,56314443,10328,-21.70,3.51,12,0.44,-845.00,5227.00,23100,20230912,-20.61,11790,20230726,55.56,23100,-20.61,20230912,11790,55.56,20230726,23100,-20.61,20230912,11790,55.56,20230726,2.42,Y,085660,500,281 억,,5535715,N,N,28136,N,00,N
20230926,100649,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18460,170,2,0.93,3543671050,192336,25.37,18440,18600,18200,23750,12810,18290,18424.38,9.83,0,-44921,19236,18762,18456,17982,17676,18610,17830,282,5460,500,12960,10,1,56314443,10396,-21.85,3.53,12,0.34,-845.00,5227.00,23100,20230912,-20.09,11790,20230726,56.57,23100,-20.09,20230912,11790,56.57,20230726,23100,-20.09,20230912,11790,56.57,20230726,2.42,Y,085660,500,281 억,,5535715,N,N,28136,N,00,N
20230926,090649,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18420,130,2,0.71,1016326790,55026,7.26,18440,18600,18390,23750,12810,18290,18469.94,9.83,0,-11789,19236,18762,18456,17982,17676,18610,17830,282,5460,500,12960,10,1,56314443,10373,-21.80,3.52,12,0.10,-845.00,5227.00,23100,20230912,-20.26,11790,20230726,56.23,23100,-20.26,20230912,11790,56.23,20230726,23100,-20.26,20230912,11790,56.23,20230726,2.42,Y,085660,500,281 억,,5535715,N,N,28136,N,00,N
20230925,160649,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18290,-690,5,-3.64,13814480050,750697,125.02,18800,18930,18150,24650,13290,18980,18403.00,9.48,0,200730,19526,19252,19016,18742,18506,19390,18880,282,5670,500,12960,10,1,56306385,10298,-21.64,3.50,12,1.33,-845.00,5227.00,23100,20230912,-20.82,11790,20230726,55.13,23100,-20.82,20230912,11790,55.13,20230726,23100,-20.82,20230912,11790,55.13,20230726,2.42,Y,085660,500,281 억,,5339670,N,N,28136,N,00,N
20230925,150652,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18270,-710,5,-3.74,12947033660,703284,117.12,18800,18930,18150,24650,13290,18980,18409.26,9.48,0,188773,19526,19252,19016,18742,18506,19390,18880,282,5670,500,12960,10,1,56306385,10287,-21.62,3.50,12,1.25,-845.00,5227.00,23100,20230912,-20.91,11790,20230726,54.96,23100,-20.91,20230912,11790,54.96,20230726,23100,-20.91,20230912,11790,54.96,20230726,2.42,Y,085660,500,281 억,,5339670,N,N,42906,N,00,N
20230925,140640,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18160,-820,5,-4.32,11115674030,602714,100.37,18800,18930,18150,24650,13290,18980,18442.55,9.48,0,147482,19526,19252,19016,18742,18506,19390,18880,282,5670,500,12960,10,1,56306385,10225,-21.49,3.47,12,1.07,-845.00,5227.00,23100,20230912,-21.39,11790,20230726,54.03,23100,-21.39,20230912,11790,54.03,20230726,23100,-21.39,20230912,11790,54.03,20230726,2.42,Y,085660,500,281 억,,5339670,N,N,42906,N,00,N
20230925,130644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18350,-630,5,-3.32,9038505040,488850,81.41,18800,18930,18300,24650,13290,18980,18489.15,9.48,0,124284,19526,19252,19016,18742,18506,19390,18880,282,5670,500,12960,10,1,56306385,10332,-21.72,3.51,12,0.87,-845.00,5227.00,23100,20230912,-20.56,11790,20230726,55.64,23100,-20.56,20230912,11790,55.64,20230726,23100,-20.56,20230912,11790,55.64,20230726,2.42,Y,085660,500,281 억,,5339670,N,N,42906,N,00,N
20230925,120650,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18330,-650,5,-3.42,8397191170,453896,75.59,18800,18930,18300,24650,13290,18980,18500.07,9.48,0,126930,19526,19252,19016,18742,18506,19390,18880,282,5670,500,12960,10,1,56306385,10321,-21.69,3.51,12,0.81,-845.00,5227.00,23100,20230912,-20.65,11790,20230726,55.47,23100,-20.65,20230912,11790,55.47,20230726,23100,-20.65,20230912,11790,55.47,20230726,2.42,Y,085660,500,281 억,,5339670,N,N,42906,N,00,N
20230925,110644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18370,-610,5,-3.21,7309556680,394620,65.72,18800,18930,18300,24650,13290,18980,18522.83,9.48,0,100712,19526,19252,19016,18742,18506,19390,18880,282,5670,500,12960,10,1,56306385,10343,-21.74,3.51,12,0.70,-845.00,5227.00,23100,20230912,-20.48,11790,20230726,55.81,23100,-20.48,20230912,11790,55.81,20230726,23100,-20.48,20230912,11790,55.81,20230726,2.42,Y,085660,500,281 억,,5339670,N,N,42906,N,00,N
20230925,100647,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18500,-480,5,-2.53,5067003700,272733,45.42,18800,18930,18350,24650,13290,18980,18578.37,9.48,0,64368,19526,19252,19016,18742,18506,19390,18880,282,5670,500,12960,10,1,56306385,10417,-21.89,3.54,12,0.48,-845.00,5227.00,23100,20230912,-19.91,11790,20230726,56.91,23100,-19.91,20230912,11790,56.91,20230726,23100,-19.91,20230912,11790,56.91,20230726,2.42,Y,085660,500,281 억,,5339670,N,N,42906,N,00,N
20230925,090645,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18540,-440,5,-2.32,1130723830,60323,10.05,18800,18930,18540,24650,13290,18980,18743.82,9.48,0,-5889,19526,19252,19016,18742,18506,19390,18880,282,5670,500,12960,10,1,56306385,10439,-21.94,3.55,12,0.11,-845.00,5227.00,23100,20230912,-19.74,11790,20230726,57.25,23100,-19.74,20230912,11790,57.25,20230726,23100,-19.74,20230912,11790,57.25,20230726,2.42,Y,085660,500,281 억,,5339670,N,N,42906,N,00,N
20230922,160708,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18980,-180,5,-0.94,11346162200,596741,89.32,18800,19290,18780,24900,13420,19160,19013.34,9.58,0,-45933,20173,19666,19383,18876,18593,19525,18735,281,5740,500,12960,10,1,56268318,10680,-22.46,3.63,12,1.06,-845.00,5227.00,23100,20230912,-17.84,11790,20230726,60.98,23100,-17.84,20230912,11790,60.98,20230726,23100,-17.84,20230912,11790,60.98,20230726,2.51,Y,085660,500,281 억,,5389104,N,N,42906,N,00,N
20230922,150704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18980,-180,5,-0.94,10659409700,560505,83.89,18800,19290,18780,24900,13420,19160,19017.23,9.58,0,-48428,20173,19666,19383,18876,18593,19525,18735,281,5740,500,12960,10,1,56268318,10680,-22.46,3.63,12,1.00,-845.00,5227.00,23100,20230912,-17.84,11790,20230726,60.98,23100,-17.84,20230912,11790,60.98,20230726,23100,-17.84,20230912,11790,60.98,20230726,2.51,Y,085660,500,281 억,,5389104,N,N,44600,N,00,N
20230922,140705,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19190,30,2,0.16,9796762400,515254,77.12,18800,19290,18780,24900,13420,19160,19013.15,9.58,0,-39908,20173,19666,19383,18876,18593,19525,18735,281,5740,500,12960,10,1,56268318,10798,-22.71,3.67,12,0.92,-845.00,5227.00,23100,20230912,-16.93,11790,20230726,62.77,23100,-16.93,20230912,11790,62.77,20230726,23100,-16.93,20230912,11790,62.77,20230726,2.51,Y,085660,500,281 억,,5389104,N,N,44600,N,00,N
20230922,130622,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18950,-210,5,-1.10,7796807570,410210,61.40,18800,19200,18780,24900,13420,19160,19006.45,9.58,0,-31207,20173,19666,19383,18876,18593,19525,18735,281,5740,500,12960,10,1,56268318,10663,-22.43,3.63,12,0.73,-845.00,5227.00,23100,20230912,-17.97,11790,20230726,60.73,23100,-17.97,20230912,11790,60.73,20230726,23100,-17.97,20230912,11790,60.73,20230726,2.51,Y,085660,500,281 억,,5389104,N,N,44600,N,00,N
20230922,120622,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19020,-140,5,-0.73,6961937560,366190,54.81,18800,19200,18780,24900,13420,19160,19011.37,9.58,0,-18656,20173,19666,19383,18876,18593,19525,18735,281,5740,500,12960,10,1,56268318,10702,-22.51,3.64,12,0.65,-845.00,5227.00,23100,20230912,-17.66,11790,20230726,61.32,23100,-17.66,20230912,11790,61.32,20230726,23100,-17.66,20230912,11790,61.32,20230726,2.51,Y,085660,500,281 억,,5389104,N,N,44600,N,00,N
20230922,110618,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19180,20,2,0.10,5957480820,313414,46.91,18800,19200,18780,24900,13420,19160,19007.80,9.58,0,4274,20173,19666,19383,18876,18593,19525,18735,281,5740,500,12960,10,1,56268318,10792,-22.70,3.67,12,0.56,-845.00,5227.00,23100,20230912,-16.97,11790,20230726,62.68,23100,-16.97,20230912,11790,62.68,20230726,23100,-16.97,20230912,11790,62.68,20230726,2.51,Y,085660,500,281 억,,5389104,N,N,44600,N,00,N
20230922,100619,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18910,-250,5,-1.30,4320187080,227681,34.08,18800,19170,18780,24900,13420,19160,18973.83,9.58,0,26794,20173,19666,19383,18876,18593,19525,18735,281,5740,500,12960,10,1,56268318,10640,-22.38,3.62,12,0.40,-845.00,5227.00,23100,20230912,-18.14,11790,20230726,60.39,23100,-18.14,20230912,11790,60.39,20230726,23100,-18.14,20230912,11790,60.39,20230726,2.51,Y,085660,500,281 억,,5389104,N,N,44600,N,00,N
20230922,090614,57,100.00,KSQ150,,제약,N,N,N,N, ,N,18960,-200,5,-1.04,1313588950,69612,10.42,18800,18990,18780,24900,13420,19160,18865.45,9.58,0,22639,20173,19666,19383,18876,18593,19525,18735,281,5740,500,12960,10,1,56268318,10668,-22.44,3.63,12,0.12,-845.00,5227.00,23100,20230912,-17.92,11790,20230726,60.81,23100,-17.92,20230912,11790,60.81,20230726,23100,-17.92,20230912,11790,60.81,20230726,2.51,Y,085660,500,281 억,,5389104,N,N,44600,N,00,N
20230921,160621,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19160,-780,5,-3.91,12860112760,661719,66.83,19800,19890,19100,25900,13960,19940,19435.17,9.41,0,92645,20886,20412,19976,19502,19066,20195,19285,281,5960,500,12960,10,1,56268318,10781,-22.67,3.67,12,1.18,-845.00,5227.00,23100,20230912,-17.06,11790,20230726,62.51,23100,-17.06,20230912,11790,62.51,20230726,23100,-17.06,20230912,11790,62.51,20230726,2.66,Y,085660,500,281 억,,5296143,N,N,44600,N,00,N
20230921,150611,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19190,-750,5,-3.76,11971307610,615333,62.14,19800,19890,19130,25900,13960,19940,19454.89,9.41,0,83132,20886,20412,19976,19502,19066,20195,19285,281,5960,500,12960,10,1,56268318,10798,-22.71,3.67,12,1.09,-845.00,5227.00,23100,20230912,-16.93,11790,20230726,62.77,23100,-16.93,20230912,11790,62.77,20230726,23100,-16.93,20230912,11790,62.77,20230726,2.66,Y,085660,500,281 억,,5296143,N,N,43018,N,00,N
20230921,140618,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19210,-730,5,-3.66,10085440450,517061,52.22,19800,19890,19190,25900,13960,19940,19505.19,9.41,0,81792,20886,20412,19976,19502,19066,20195,19285,281,5960,500,12960,10,1,56268318,10809,-22.73,3.68,12,0.92,-845.00,5227.00,23100,20230912,-16.84,11790,20230726,62.93,23100,-16.84,20230912,11790,62.93,20230726,23100,-16.84,20230912,11790,62.93,20230726,2.66,Y,085660,500,281 억,,5296143,N,N,43018,N,00,N
20230921,130611,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19290,-650,5,-3.26,8516279230,435577,43.99,19800,19890,19250,25900,13960,19940,19551.58,9.41,0,74348,20886,20412,19976,19502,19066,20195,19285,281,5960,500,12960,10,1,56268318,10854,-22.83,3.69,12,0.77,-845.00,5227.00,23100,20230912,-16.49,11790,20230726,63.61,23100,-16.49,20230912,11790,63.61,20230726,23100,-16.49,20230912,11790,63.61,20230726,2.66,Y,085660,500,281 억,,5296143,N,N,43018,N,00,N
20230921,120606,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19440,-500,5,-2.51,7178546270,366424,37.01,19800,19890,19330,25900,13960,19940,19590.67,9.41,0,68360,20886,20412,19976,19502,19066,20195,19285,281,5960,500,12960,10,1,56268318,10939,-23.01,3.72,12,0.65,-845.00,5227.00,23100,20230912,-15.84,11790,20230726,64.89,23100,-15.84,20230912,11790,64.89,20230726,23100,-15.84,20230912,11790,64.89,20230726,2.66,Y,085660,500,281 억,,5296143,N,N,43018,N,00,N
20230921,110622,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19460,-480,5,-2.41,6055798960,308563,31.16,19800,19890,19370,25900,13960,19940,19625.66,9.41,0,66645,20886,20412,19976,19502,19066,20195,19285,281,5960,500,12960,10,1,56268318,10950,-23.03,3.72,12,0.55,-845.00,5227.00,23100,20230912,-15.76,11790,20230726,65.06,23100,-15.76,20230912,11790,65.06,20230726,23100,-15.76,20230912,11790,65.06,20230726,2.66,Y,085660,500,281 억,,5296143,N,N,43018,N,00,N
20230921,100611,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19580,-360,5,-1.81,3699424210,187709,18.96,19800,19890,19580,25900,13960,19940,19708.11,9.41,0,36995,20886,20412,19976,19502,19066,20195,19285,281,5960,500,12960,10,1,56268318,11017,-23.17,3.75,12,0.33,-845.00,5227.00,23100,20230912,-15.24,11790,20230726,66.07,23100,-15.24,20230912,11790,66.07,20230726,23100,-15.24,20230912,11790,66.07,20230726,2.66,Y,085660,500,281 억,,5296143,N,N,43018,N,00,N
20230921,090617,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19760,-180,5,-0.90,769073170,38887,3.93,19800,19890,19700,25900,13960,19940,19776.49,9.41,0,5773,20886,20412,19976,19502,19066,20195,19285,281,5960,500,12960,10,1,56268318,11119,-23.38,3.78,12,0.07,-845.00,5227.00,23100,20230912,-14.46,11790,20230726,67.60,23100,-14.46,20230912,11790,67.60,20230726,23100,-14.46,20230912,11790,67.60,20230726,2.66,Y,085660,500,281 억,,5296143,N,N,43018,N,00,N
20230920,160618,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19940,-360,5,-1.77,19539622220,983751,109.20,20350,20450,19540,26350,14250,20300,19862.06,9.16,0,148303,21500,20900,20550,19950,19600,20725,19775,281,6050,500,12960,10,1,56268318,11220,-23.60,3.81,12,1.75,-845.00,5227.00,23100,20230912,-13.68,11790,20230726,69.13,23100,-13.68,20230912,11790,69.13,20230726,23100,-13.68,20230912,11790,69.13,20230726,2.63,Y,085660,500,281 억,,5154493,N,N,43018,N,00,N
20230920,150603,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19940,-360,5,-1.77,18854632700,949339,105.38,20350,20450,19540,26350,14250,20300,19860.56,9.16,0,144292,21500,20900,20550,19950,19600,20725,19775,281,6050,500,12960,10,1,56268318,11220,-23.60,3.81,12,1.69,-845.00,5227.00,23100,20230912,-13.68,11790,20230726,69.13,23100,-13.68,20230912,11790,69.13,20230726,23100,-13.68,20230912,11790,69.13,20230726,2.63,Y,085660,500,281 억,,5154493,N,N,70686,N,00,N
20230920,140610,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19700,-600,5,-2.96,16555385790,833405,92.51,20350,20450,19540,26350,14250,20300,19864.48,9.16,0,127508,21500,20900,20550,19950,19600,20725,19775,281,6050,500,12960,10,1,56268318,11085,-23.31,3.77,12,1.48,-845.00,5227.00,23100,20230912,-14.72,11790,20230726,67.09,23100,-14.72,20230912,11790,67.09,20230726,23100,-14.72,20230912,11790,67.09,20230726,2.63,Y,085660,500,281 억,,5154493,N,N,70686,N,00,N
20230920,130605,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19730,-570,5,-2.81,15258029880,767614,85.21,20350,20450,19540,26350,14250,20300,19876.93,9.16,0,120470,21500,20900,20550,19950,19600,20725,19775,281,6050,500,12960,10,1,56268318,11102,-23.35,3.77,12,1.36,-845.00,5227.00,23100,20230912,-14.59,11790,20230726,67.35,23100,-14.59,20230912,11790,67.35,20230726,23100,-14.59,20230912,11790,67.35,20230726,2.63,Y,085660,500,281 억,,5154493,N,N,70686,N,00,N
20230920,120604,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19720,-580,5,-2.86,12587226600,631483,70.10,20350,20450,19610,26350,14250,20300,19932.50,9.16,0,100421,21500,20900,20550,19950,19600,20725,19775,281,6050,500,12960,10,1,56268318,11096,-23.34,3.77,12,1.12,-845.00,5227.00,23100,20230912,-14.63,11790,20230726,67.26,23100,-14.63,20230912,11790,67.26,20230726,23100,-14.63,20230912,11790,67.26,20230726,2.63,Y,085660,500,281 억,,5154493,N,N,70686,N,00,N
20230920,110611,57,100.00,KSQ150,,제약,N,N,N,N, ,N,19800,-500,5,-2.46,10025904080,501444,55.66,20350,20450,19740,26350,14250,20300,19993.75,9.16,0,79516,21500,20900,20550,19950,19600,20725,19775,281,6050,500,12960,10,1,56268318,11141,-23.43,3.79,12,0.89,-845.00,5227.00,23100,20230912,-14.29,11790,20230726,67.94,23100,-14.29,20230912,11790,67.94,20230726,23100,-14.29,20230912,11790,67.94,20230726,2.63,Y,085660,500,281 억,,5154493,N,N,70686,N,00,N
20230920,100558,57,100.00,KSQ150,,제약,N,N,N,N, ,N,20050,-250,5,-1.23,6854895600,341809,37.94,20350,20450,19770,26350,14250,20300,20054.38,9.16,0,46817,21500,20900,20550,19950,19600,20725,19775,281,6050,500,12960,50,1,56268318,11282,-23.73,3.84,12,0.61,-845.00,5227.00,23100,20230912,-13.20,11790,20230726,70.06,23100,-13.20,20230912,11790,70.06,20230726,23100,-13.20,20230912,11790,70.06,20230726,2.63,Y,085660,500,281 억,,5154493,N,N,70686,N,00,N
20230920,090607,57,100.00,KSQ150,,제약,N,N,N,N, ,N,20350,50,2,0.25,685553750,33707,3.74,20350,20450,20250,26350,14250,20300,20339.22,9.16,0,1983,21500,20900,20550,19950,19600,20725,19775,281,6050,500,12960,50,1,56268318,11451,-24.08,3.89,12,0.06,-845.00,5227.00,23100,20230912,-11.90,11790,20230726,72.60,23100,-11.90,20230912,11790,72.60,20230726,23100,-11.90,20230912,11790,72.60,20230726,2.63,Y,085660,500,281 억,,5154493,N,N,70686,N,00,N
20230919,160605,57,100.00,KSQ150,,제약,N,N,N,N, ,N,20300,-700,5,-3.33,18241178350,890506,115.61,20950,21150,20200,27300,14700,21000,20484.59,8.77,0,215304,21700,21350,20950,20600,20200,21525,20775,281,6300,500,12960,50,1,56268318,11422,-24.02,3.88,12,1.58,-845.00,5227.00,23100,20230912,-12.12,11790,20230726,72.18,23100,-12.12,20230912,11790,72.18,20230726,23100,-12.12,20230912,11790,72.18,20230726,2.65,Y,085660,500,281 억,,4935632,N,N,70686,N,00,N
20230919,150604,57,100.00,KSQ150,,제약,N,N,N,N, ,N,20350,-650,5,-3.10,17025707400,830600,107.83,20950,21150,20200,27300,14700,21000,20498.08,8.77,0,196961,21700,21350,20950,20600,20200,21525,20775,281,6300,500,12960,50,1,56268318,11451,-24.08,3.89,12,1.48,-845.00,5227.00,23100,20230912,-11.90,11790,20230726,72.60,23100,-11.90,20230912,11790,72.60,20230726,23100,-11.90,20230912,11790,72.60,20230726,2.65,Y,085660,500,281 억,,4935632,N,N,67150,N,00,N
20230919,140601,57,100.00,KSQ150,,제약,N,N,N,N, ,N,20450,-550,5,-2.62,14269506000,694771,90.20,20950,21150,20200,27300,14700,21000,20538.43,8.77,0,147071,21700,21350,20950,20600,20200,21525,20775,281,6300,500,12960,50,1,56268318,11507,-24.20,3.91,12,1.23,-845.00,5227.00,23100,20230912,-11.47,11790,20230726,73.45,23100,-11.47,20230912,11790,73.45,20230726,23100,-11.47,20230912,11790,73.45,20230726,2.65,Y,085660,500,281 억,,4935632,N,N,67150,N,00,N
20230919,130553,57,100.00,KSQ150,,제약,N,N,N,N, ,N,20400,-600,5,-2.86,12471335800,606793,78.78,20950,21150,20200,27300,14700,21000,20552.87,8.77,0,116654,21700,21350,20950,20600,20200,21525,20775,281,6300,500,12960,50,1,56268318,11479,-24.14,3.90,12,1.08,-845.00,5227.00,23100,20230912,-11.69,11790,20230726,73.03,23100,-11.69,20230912,11790,73.03,20230726,23100,-11.69,20230912,11790,73.03,20230726,2.65,Y,085660,500,281 억,,4935632,N,N,67150,N,00,N
20230919,120607,57,100.00,KSQ150,,제약,N,N,N,N, ,N,20550,-450,5,-2.14,10348263550,502399,65.23,20950,21150,20300,27300,14700,21000,20597.70,8.77,0,97497,21700,21350,20950,20600,20200,21525,20775,281,6300,500,12960,50,1,56268318,11563,-24.32,3.93,12,0.89,-845.00,5227.00,23100,20230912,-11.04,11790,20230726,74.30,23100,-11.04,20230912,11790,74.30,20230726,23100,-11.04,20230912,11790,74.30,20230726,2.65,Y,085660,500,281 억,,4935632,N,N,67150,N,00,N
20230919,110609,57,100.00,KSQ150,,제약,N,N,N,N, ,N,20600,-400,5,-1.90,7367932900,356655,46.30,20950,21150,20350,27300,14700,21000,20658.43,8.77,0,46746,21700,21350,20950,20600,20200,21525,20775,281,6300,500,12960,50,1,56268318,11591,-24.38,3.94,12,0.63,-845.00,5227.00,23100,20230912,-10.82,11790,20230726,74.72,23100,-10.82,20230912,11790,74.72,20230726,23100,-10.82,20230912,11790,74.72,20230726,2.65,Y,085660,500,281 억,,4935632,N,N,67150,N,00,N
20230919,100605,57,100.00,KSQ150,,제약,N,N,N,N, ,N,20700,-300,5,-1.43,5179891550,250487,32.52,20950,21150,20350,27300,14700,21000,20679.28,8.77,0,19093,21700,21350,20950,20600,20200,21525,20775,281,6300,500,12960,50,1,56268318,11648,-24.50,3.96,12,0.45,-845.00,5227.00,23100,20230912,-10.39,11790,20230726,75.57,23100,-10.39,20230912,11790,75.57,20230726,23100,-10.39,20230912,11790,75.57,20230726,2.65,Y,085660,500,281 억,,4935632,N,N,67150,N,00,N
20230919,090601,57,100.00,KSQ150,,제약,N,N,N,N, ,N,20800,-200,5,-0.95,1149440900,55003,7.14,20950,21150,20650,27300,14700,21000,20897.79,8.77,0,-3127,21700,21350,20950,20600,20200,21525,20775,281,6300,500,12960,50,1,56268318,11704,-24.62,3.98,12,0.10,-845.00,5227.00,23100,20230912,-9.96,11790,20230726,76.42,23100,-9.96,20230912,11790,76.42,20230726,23100,-9.96,20230912,11790,76.42,20230726,2.65,Y,085660,500,281 억,,4935632,N,N,67150,N,00,N
20230918,160605,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21000,-100,5,-0.47,16002989950,764176,67.64,20650,21300,20550,27400,14800,21100,20941.37,8.73,0,58297,22433,21766,21283,20616,20133,21525,20375,281,6300,500,12960,50,1,56268318,11816,-24.85,4.02,12,1.36,-845.00,5227.00,23100,20230912,-9.09,11790,20230726,78.12,23100,-9.09,20230912,11790,78.12,20230726,23100,-9.09,20230912,11790,78.12,20230726,2.61,Y,085660,500,281 억,,4912387,N,N,67150,N,00,N
20230918,150603,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21050,-50,5,-0.24,15373483750,734241,64.99,20650,21300,20550,27400,14800,21100,20937.87,8.73,0,53462,22433,21766,21283,20616,20133,21525,20375,281,6300,500,12960,50,1,56268318,11844,-24.91,4.03,12,1.30,-845.00,5227.00,23100,20230912,-8.87,11790,20230726,78.54,23100,-8.87,20230912,11790,78.54,20230726,23100,-8.87,20230912,11790,78.54,20230726,2.61,Y,085660,500,281 억,,4912387,N,N,99970,N,00,N
20230918,140617,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21100,0,3,0.00,13705225450,654874,57.97,20650,21300,20550,27400,14800,21100,20927.97,8.73,0,52551,22433,21766,21283,20616,20133,21525,20375,281,6300,500,12960,50,1,56268318,11873,-24.97,4.04,12,1.16,-845.00,5227.00,23100,20230912,-8.66,11790,20230726,78.97,23100,-8.66,20230912,11790,78.97,20230726,23100,-8.66,20230912,11790,78.97,20230726,2.61,Y,085660,500,281 억,,4912387,N,N,99970,N,00,N
20230918,130603,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21150,50,2,0.24,12329644900,589754,52.20,20650,21300,20550,27400,14800,21100,20906.33,8.73,0,41546,22433,21766,21283,20616,20133,21525,20375,281,6300,500,12960,50,1,56268318,11901,-25.03,4.05,12,1.05,-845.00,5227.00,23100,20230912,-8.44,11790,20230726,79.39,23100,-8.44,20230912,11790,79.39,20230726,23100,-8.44,20230912,11790,79.39,20230726,2.61,Y,085660,500,281 억,,4912387,N,N,99970,N,00,N
20230918,120603,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21150,50,2,0.24,11464602850,548815,48.58,20650,21300,20550,27400,14800,21100,20889.64,8.73,0,46858,22433,21766,21283,20616,20133,21525,20375,281,6300,500,12960,50,1,56268318,11901,-25.03,4.05,12,0.98,-845.00,5227.00,23100,20230912,-8.44,11790,20230726,79.39,23100,-8.44,20230912,11790,79.39,20230726,23100,-8.44,20230912,11790,79.39,20230726,2.61,Y,085660,500,281 억,,4912387,N,N,99970,N,00,N
20230918,110600,57,100.00,KSQ150,,제약,N,N,N,N, ,N,20950,-150,5,-0.71,9175503850,440169,38.96,20650,21200,20550,27400,14800,21100,20845.26,8.73,0,64367,22433,21766,21283,20616,20133,21525,20375,281,6300,500,12960,50,1,56268318,11788,-24.79,4.01,12,0.78,-845.00,5227.00,23100,20230912,-9.31,11790,20230726,77.69,23100,-9.31,20230912,11790,77.69,20230726,23100,-9.31,20230912,11790,77.69,20230726,2.61,Y,085660,500,281 억,,4912387,N,N,99970,N,00,N
20230918,100556,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21100,0,3,0.00,7388742950,355074,31.43,20650,21100,20550,27400,14800,21100,20808.81,8.73,0,83797,22433,21766,21283,20616,20133,21525,20375,281,6300,500,12960,50,1,56268318,11873,-24.97,4.04,12,0.63,-845.00,5227.00,23100,20230912,-8.66,11790,20230726,78.97,23100,-8.66,20230912,11790,78.97,20230726,23100,-8.66,20230912,11790,78.97,20230726,2.61,Y,085660,500,281 억,,4912387,N,N,99970,N,00,N
20230918,090553,57,100.00,KSQ150,,제약,N,N,N,N, ,N,20850,-250,5,-1.18,1718840000,82494,7.30,20650,21050,20600,27400,14800,21100,20835.10,8.73,0,24823,22433,21766,21283,20616,20133,21525,20375,281,6300,500,12960,50,1,56268318,11732,-24.67,3.99,12,0.15,-845.00,5227.00,23100,20230912,-9.74,11790,20230726,76.84,23100,-9.74,20230912,11790,76.84,20230726,23100,-9.74,20230912,11790,76.84,20230726,2.61,Y,085660,500,281 억,,4912387,N,N,99970,N,00,N
20230915,160600,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21100,-450,5,-2.09,23815495700,1116734,75.63,21550,21950,20800,28000,15100,21550,21326.21,8.72,0,2858,22783,22166,21533,20916,20283,21850,20600,281,6450,500,12960,50,1,56268318,11873,-24.97,4.04,12,1.98,-845.00,5227.00,23100,20230912,-8.66,11790,20230726,78.97,23100,-8.66,20230912,11790,78.97,20230726,23100,-8.66,20230912,11790,78.97,20230726,2.52,Y,085660,500,281 억,,4906369,N,N,99970,N,00,N
20230915,150600,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21000,-550,5,-2.55,22440717800,1051673,71.23,21550,21950,20800,28000,15100,21550,21338.09,8.72,0,8491,22783,22166,21533,20916,20283,21850,20600,281,6450,500,12960,50,1,56268318,11816,-24.85,4.02,12,1.87,-845.00,5227.00,23100,20230912,-9.09,11790,20230726,78.12,23100,-9.09,20230912,11790,78.12,20230726,23100,-9.09,20230912,11790,78.12,20230726,2.52,Y,085660,500,281 억,,4906369,N,N,204027,N,00,N
20230915,140557,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21050,-500,5,-2.32,20654872650,966754,65.48,21550,21950,20800,28000,15100,21550,21365.15,8.72,0,5104,22783,22166,21533,20916,20283,21850,20600,281,6450,500,12960,50,1,56268318,11844,-24.91,4.03,12,1.72,-845.00,5227.00,23100,20230912,-8.87,11790,20230726,78.54,23100,-8.87,20230912,11790,78.54,20230726,23100,-8.87,20230912,11790,78.54,20230726,2.52,Y,085660,500,281 억,,4906369,N,N,204027,N,00,N
20230915,130556,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21050,-500,5,-2.32,17510079650,817368,55.36,21550,21950,21000,28000,15100,21550,21422.49,8.72,0,-6304,22783,22166,21533,20916,20283,21850,20600,281,6450,500,12960,50,1,56268318,11844,-24.91,4.03,12,1.45,-845.00,5227.00,23100,20230912,-8.87,11790,20230726,78.54,23100,-8.87,20230912,11790,78.54,20230726,23100,-8.87,20230912,11790,78.54,20230726,2.52,Y,085660,500,281 억,,4906369,N,N,204027,N,00,N
20230915,120602,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21250,-300,5,-1.39,14517336800,675539,45.75,21550,21950,21100,28000,15100,21550,21489.99,8.72,0,-25203,22783,22166,21533,20916,20283,21850,20600,281,6450,500,12960,50,1,56268318,11957,-25.15,4.07,12,1.20,-845.00,5227.00,23100,20230912,-8.01,11790,20230726,80.24,23100,-8.01,20230912,11790,80.24,20230726,23100,-8.01,20230912,11790,80.24,20230726,2.52,Y,085660,500,281 억,,4906369,N,N,204027,N,00,N
20230915,110605,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21300,-250,5,-1.16,12070892950,560273,37.95,21550,21950,21150,28000,15100,21550,21544.66,8.72,0,-52847,22783,22166,21533,20916,20283,21850,20600,281,6450,500,12960,50,1,56268318,11985,-25.21,4.07,12,1.00,-845.00,5227.00,23100,20230912,-7.79,11790,20230726,80.66,23100,-7.79,20230912,11790,80.66,20230726,23100,-7.79,20230912,11790,80.66,20230726,2.52,Y,085660,500,281 억,,4906369,N,N,204027,N,00,N
20230915,100602,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21400,-150,5,-0.70,8751931850,404794,27.42,21550,21950,21350,28000,15100,21550,21620.73,8.72,0,-50158,22783,22166,21533,20916,20283,21850,20600,281,6450,500,12960,50,1,56268318,12041,-25.33,4.09,12,0.72,-845.00,5227.00,23100,20230912,-7.36,11790,20230726,81.51,23100,-7.36,20230912,11790,81.51,20230726,23100,-7.36,20230912,11790,81.51,20230726,2.52,Y,085660,500,281 억,,4906369,N,N,204027,N,00,N
20230915,090553,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21850,300,2,1.39,1909048400,87880,5.95,21550,21950,21450,28000,15100,21550,21723.63,8.72,0,5149,22783,22166,21533,20916,20283,21850,20600,281,6450,500,12960,50,1,56268318,12295,-25.86,4.18,12,0.16,-845.00,5227.00,23100,20230912,-5.41,11790,20230726,85.33,23100,-5.41,20230912,11790,85.33,20230726,23100,-5.41,20230912,11790,85.33,20230726,2.52,Y,085660,500,281 억,,4906369,N,N,204027,N,00,N
20230914,160559,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21550,0,3,0.00,31623715500,1467607,63.22,21750,22150,20900,28000,15100,21550,21547.80,8.95,0,-165203,23383,22466,21333,20416,19283,22925,20875,281,6450,500,12960,50,1,56268318,12126,-25.50,4.12,12,2.61,-845.00,5227.00,23100,20230912,-6.71,11790,20230726,82.78,23100,-6.71,20230912,11790,82.78,20230726,23100,-6.71,20230912,11790,82.78,20230726,2.58,Y,085660,500,281 억,,5034287,N,N,204027,N,00,N
20230914,150547,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21400,-150,5,-0.70,28593925000,1326920,57.16,21750,22150,20900,28000,15100,21550,21549.09,8.95,0,-139894,23383,22466,21333,20416,19283,22925,20875,281,6450,500,12960,50,1,56268318,12041,-25.33,4.09,12,2.36,-845.00,5227.00,23100,20230912,-7.36,11790,20230726,81.51,23100,-7.36,20230912,11790,81.51,20230726,23100,-7.36,20230912,11790,81.51,20230726,2.58,Y,085660,500,281 억,,5034287,N,N,4813,N,00,N
20230914,140555,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21600,50,2,0.23,26053142300,1208644,52.06,21750,22150,20900,28000,15100,21550,21555.69,8.95,0,-133139,23383,22466,21333,20416,19283,22925,20875,281,6450,500,12960,50,1,56268318,12154,-25.56,4.13,12,2.15,-845.00,5227.00,23100,20230912,-6.49,11790,20230726,83.21,23100,-6.49,20230912,11790,83.21,20230726,23100,-6.49,20230912,11790,83.21,20230726,2.58,Y,085660,500,281 억,,5034287,N,N,4813,N,00,N
20230914,130542,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21950,400,2,1.86,22087120000,1024905,44.15,21750,22150,20900,28000,15100,21550,21550.41,8.95,0,-110670,23383,22466,21333,20416,19283,22925,20875,281,6450,500,12960,50,1,56268318,12351,-25.98,4.20,12,1.82,-845.00,5227.00,23100,20230912,-4.98,11790,20230726,86.17,23100,-4.98,20230912,11790,86.17,20230726,23100,-4.98,20230912,11790,86.17,20230726,2.58,Y,085660,500,281 억,,5034287,N,N,4813,N,00,N
20230914,120553,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21650,100,2,0.46,18170862750,846286,36.45,21750,22000,20900,28000,15100,21550,21471.13,8.95,0,-141133,23383,22466,21333,20416,19283,22925,20875,281,6450,500,12960,50,1,56268318,12182,-25.62,4.14,12,1.50,-845.00,5227.00,23100,20230912,-6.28,11790,20230726,83.63,23100,-6.28,20230912,11790,83.63,20230726,23100,-6.28,20230912,11790,83.63,20230726,2.58,Y,085660,500,281 억,,5034287,N,N,4813,N,00,N
20230914,110548,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21600,50,2,0.23,15995634450,745722,32.12,21750,22000,20900,28000,15100,21550,21449.62,8.95,0,-141141,23383,22466,21333,20416,19283,22925,20875,281,6450,500,12960,50,1,56268318,12154,-25.56,4.13,12,1.33,-845.00,5227.00,23100,20230912,-6.49,11790,20230726,83.21,23100,-6.49,20230912,11790,83.21,20230726,23100,-6.49,20230912,11790,83.21,20230726,2.58,Y,085660,500,281 억,,5034287,N,N,4813,N,00,N
20230914,100543,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21450,-100,5,-0.46,13319210850,621255,26.76,21750,22000,20900,28000,15100,21550,21438.87,8.95,0,-145624,23383,22466,21333,20416,19283,22925,20875,281,6450,500,12960,50,1,56268318,12070,-25.38,4.10,12,1.10,-845.00,5227.00,23100,20230912,-7.14,11790,20230726,81.93,23100,-7.14,20230912,11790,81.93,20230726,23100,-7.14,20230912,11790,81.93,20230726,2.58,Y,085660,500,281 억,,5034287,N,N,4813,N,00,N
20230914,090554,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21050,-500,5,-2.32,3687889050,172795,7.44,21750,21750,21000,28000,15100,21550,21340.34,8.95,0,-69609,23383,22466,21333,20416,19283,22925,20875,281,6450,500,12960,50,1,56268318,11844,-24.91,4.03,12,0.31,-845.00,5227.00,23100,20230912,-8.87,11790,20230726,78.54,23100,-8.87,20230912,11790,78.54,20230726,23100,-8.87,20230912,11790,78.54,20230726,2.58,Y,085660,500,281 억,,5034287,N,N,4813,N,00,N
20230913,160556,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21550,650,2,3.11,48996215200,2298612,51.22,21150,22250,20200,27150,14650,20900,21315.88,9.26,0,-150360,24133,22516,21483,19866,18833,22000,19350,281,6250,500,12960,50,1,56268318,12126,-25.50,4.12,12,4.09,-845.00,5227.00,23100,20230912,-6.71,11790,20230726,82.78,23100,-6.71,20230912,11790,82.78,20230726,23100,-6.71,20230912,11790,82.78,20230726,2.02,N,085660,500,281 억,,5209268,N,N,4813,N,00,N
20230913,150551,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21450,550,2,2.63,46494850050,2182720,48.64,21150,22250,20200,27150,14650,20900,21301.85,9.26,0,-146172,24133,22516,21483,19866,18833,22000,19350,281,6250,500,12960,50,1,56268318,12070,-25.38,4.10,12,3.88,-845.00,5227.00,23100,20230912,-7.14,11790,20230726,81.93,23100,-7.14,20230912,11790,81.93,20230726,23100,-7.14,20230912,11790,81.93,20230726,2.02,N,085660,500,281 억,,5209268,N,N,8248,N,00,N
20230913,140555,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21650,750,2,3.59,41896087650,1969093,43.88,21150,22250,20200,27150,14650,20900,21277.38,9.26,0,-177848,24133,22516,21483,19866,18833,22000,19350,281,6250,500,12960,50,1,56268318,12182,-25.62,4.14,12,3.50,-845.00,5227.00,23100,20230912,-6.28,11790,20230726,83.63,23100,-6.28,20230912,11790,83.63,20230726,23100,-6.28,20230912,11790,83.63,20230726,2.02,N,085660,500,281 억,,5209268,N,N,8248,N,00,N
20230913,130540,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21500,600,2,2.87,33358368800,1580626,35.22,21150,21900,20200,27150,14650,20900,21104.89,9.26,0,-175059,24133,22516,21483,19866,18833,22000,19350,281,6250,500,12960,50,1,56268318,12098,-25.44,4.11,12,2.81,-845.00,5227.00,23100,20230912,-6.93,11790,20230726,82.36,23100,-6.93,20230912,11790,82.36,20230726,23100,-6.93,20230912,11790,82.36,20230726,2.02,N,085660,500,281 억,,5209268,N,N,8248,N,00,N
20230913,120553,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21650,750,2,3.59,28504653600,1356797,30.23,21150,21800,20200,27150,14650,20900,21009.01,9.26,0,-194481,24133,22516,21483,19866,18833,22000,19350,281,6250,500,12960,50,1,56268318,12182,-25.62,4.14,12,2.41,-845.00,5227.00,23100,20230912,-6.28,11790,20230726,83.63,23100,-6.28,20230912,11790,83.63,20230726,23100,-6.28,20230912,11790,83.63,20230726,2.02,N,085660,500,281 억,,5209268,N,N,8248,N,00,N
20230913,110552,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21150,250,2,1.20,20340117300,976212,21.75,21150,21350,20200,27150,14650,20900,20835.57,9.26,0,-146299,24133,22516,21483,19866,18833,22000,19350,281,6250,500,12960,50,1,56268318,11901,-25.03,4.05,12,1.73,-845.00,5227.00,23100,20230912,-8.44,11790,20230726,79.39,23100,-8.44,20230912,11790,79.39,20230726,23100,-8.44,20230912,11790,79.39,20230726,2.02,N,085660,500,281 억,,5209268,N,N,8248,N,00,N
20230913,100544,57,100.00,KSQ150,,제약,N,N,N,N, ,N,21100,200,2,0.96,14154151250,682696,15.21,21150,21200,20200,27150,14650,20900,20732.04,9.26,0,-120059,24133,22516,21483,19866,18833,22000,19350,281,6250,500,12960,50,1,56268318,11873,-24.97,4.04,12,1.21,-845.00,5227.00,23100,20230912,-8.66,11790,20230726,78.97,23100,-8.66,20230912,11790,78.97,20230726,23100,-8.66,20230912,11790,78.97,20230726,2.02,N,085660,500,281 억,,5209268,N,N,8248,N,00,N
20230913,090542,57,100.00,KSQ150,,제약,N,N,N,N, ,N,20350,-550,5,-2.63,4760674100,228874,5.10,21150,21200,20350,27150,14650,20900,20799.18,9.26,0,-68871,24133,22516,21483,19866,18833,22000,19350,281,6250,500,12960,50,1,56268318,11451,-24.08,3.89,12,0.41,-845.00,5227.00,23100,20230912,-11.90,11790,20230726,72.60,23100,-11.90,20230912,11790,72.60,20230726,23100,-11.90,20230912,11790,72.60,20230726,2.02,N,085660,500,281 억,,5209268,N,N,8248,N,00,N
20230912,160537,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,20900,-1450,5,-6.49,98228844600,4456309,49.02,22150,23100,20450,29050,15650,22350,22046.72,8.65,0,336621,25850,24100,21100,19350,16350,24975,20225,281,6700,500,12960,50,1,56268318,11760,-24.73,4.00,12,7.92,-845.00,5227.00,23100,20230912,-9.52,11790,20230726,77.27,23100,-9.52,20230912,11790,77.27,20230726,23100,-9.52,20230912,11790,77.27,20230726,2.06,N,085660,500,281 억,,4867024,N,N,8248,N,00,N
20230912,150545,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,20650,-1700,5,-7.61,93433443550,4225300,46.48,22150,23100,20450,29050,15650,22350,22112.76,8.65,0,314460,25850,24100,21100,19350,16350,24975,20225,281,6700,500,12960,50,1,56268318,11619,-24.44,3.95,12,7.51,-845.00,5227.00,23100,20230912,-10.61,11790,20230726,75.15,23100,-10.61,20230912,11790,75.15,20230726,23100,-10.61,20230912,11790,75.15,20230726,2.06,N,085660,500,281 억,,4867024,N,N,250401,N,00,N
20230912,140545,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,21100,-1250,5,-5.59,78054986750,3487891,38.37,22150,23100,20900,29050,15650,22350,22378.86,8.65,0,217127,25850,24100,21100,19350,16350,24975,20225,281,6700,500,12960,50,1,56268318,11873,-24.97,4.04,12,6.20,-845.00,5227.00,23100,20230912,-8.66,11790,20230726,78.97,23100,-8.66,20230912,11790,78.97,20230726,23100,-8.66,20230912,11790,78.97,20230726,2.06,N,085660,500,281 억,,4867024,N,N,250401,N,00,N
20230912,130539,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,22400,50,2,0.22,62226459400,2757227,30.33,22150,23100,22000,29050,15650,22350,22568.63,8.65,0,86982,25850,24100,21100,19350,16350,24975,20225,281,6700,500,12960,50,1,56268318,12604,-26.51,4.29,12,4.90,-845.00,5227.00,23100,20230912,-3.03,11790,20230726,89.99,23100,-3.03,20230912,11790,89.99,20230726,23100,-3.03,20230912,11790,89.99,20230726,2.06,N,085660,500,281 억,,4867024,N,N,250401,N,00,N
20230912,120534,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,22550,200,2,0.89,46132511650,2051191,22.57,22150,23000,22000,29050,15650,22350,22490.71,8.65,0,106019,25850,24100,21100,19350,16350,24975,20225,281,6700,500,12960,50,1,56268318,12689,-26.69,4.31,12,3.65,-845.00,5227.00,23000,20230912,-1.96,11790,20230726,91.26,23000,-1.96,20230912,11790,91.26,20230726,23000,-1.96,20230912,11790,91.26,20230726,2.06,N,085660,500,281 억,,4867024,N,N,250401,N,00,N
20230912,110541,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,22400,50,2,0.22,40243219000,1789923,19.69,22150,23000,22000,29050,15650,22350,22483.34,8.65,0,108313,25850,24100,21100,19350,16350,24975,20225,281,6700,500,12960,50,1,56268318,12604,-26.51,4.29,12,3.18,-845.00,5227.00,23000,20230912,-2.61,11790,20230726,89.99,23000,-2.61,20230912,11790,89.99,20230726,23000,-2.61,20230912,11790,89.99,20230726,2.06,N,085660,500,281 억,,4867024,N,N,250401,N,00,N
20230912,100537,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,22700,350,2,1.57,31143691250,1383426,15.22,22150,23000,22000,29050,15650,22350,22512.20,8.65,0,47726,25850,24100,21100,19350,16350,24975,20225,281,6700,500,12960,50,1,56268318,12773,-26.86,4.34,12,2.46,-845.00,5227.00,23000,20230912,-1.30,11790,20230726,92.54,23000,-1.30,20230912,11790,92.54,20230726,23000,-1.30,20230912,11790,92.54,20230726,2.06,N,085660,500,281 억,,4867024,N,N,250401,N,00,N
20230912,090549,57,100.00,KSQ150,,제약,N,N,N,N, ,N,22300,-50,5,-0.22,4671278600,210219,2.31,22150,22400,22000,29050,15650,22350,22219.97,8.65,0,16513,25850,24100,21100,19350,16350,24975,20225,281,6700,500,12960,50,1,56268318,12548,-26.39,4.27,12,0.37,-845.00,5227.00,22850,20230911,-2.41,11790,20230726,89.14,22850,-2.41,20230911,11790,89.14,20230726,22850,-2.41,20230911,11790,89.14,20230726,2.06,N,085660,500,281 억,,4867024,N,N,250401,N,00,N
20230911,160535,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,22350,4420,2,24.65,192442327480,9036031,1996.15,18100,22850,18100,23300,12560,17930,21295.61,7.80,0,539932,18310,18120,17810,17620,17310,18215,17715,281,5370,500,12960,50,1,56268318,12576,-26.45,4.28,12,16.06,-845.00,5227.00,22850,20230911,-2.19,11790,20230726,89.57,22850,-2.19,20230911,11790,89.57,20230726,22850,-2.19,20230911,11790,89.57,20230726,2.06,Y,085660,500,281 억,,4386598,N,N,249751,N,00,N
20230911,150543,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,22450,4520,2,25.21,185098976380,8707249,1923.52,18100,22850,18100,23300,12560,17930,21258.03,7.80,0,490265,18310,18120,17810,17620,17310,18215,17715,281,5370,500,12960,50,1,56268318,12632,-26.57,4.30,12,15.47,-845.00,5227.00,22850,20230911,-1.75,11790,20230726,90.42,22850,-1.75,20230911,11790,90.42,20230726,22850,-1.75,20230911,11790,90.42,20230726,2.06,Y,085660,500,281 억,,4386598,N,N,45732,N,00,N
20230911,140549,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,22750,4820,2,26.88,163064347080,7713290,1703.94,18100,22850,18100,23300,12560,17930,21140.70,7.80,0,338269,18310,18120,17810,17620,17310,18215,17715,281,5370,500,12960,50,1,56268318,12801,-26.92,4.35,12,13.71,-845.00,5227.00,22850,20230911,-0.44,11790,20230726,92.96,22850,-0.44,20230911,11790,92.96,20230726,22850,-0.44,20230911,11790,92.96,20230726,2.06,Y,085660,500,281 억,,4386598,N,N,45732,N,00,N
20230911,130528,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,22250,4320,2,24.09,140338420530,6704211,1481.03,18100,22500,18100,23300,12560,17930,20932.88,7.80,0,400006,18310,18120,17810,17620,17310,18215,17715,281,5370,500,12960,50,1,56268318,12520,-26.33,4.26,12,11.91,-845.00,5227.00,22500,20230911,-1.11,11790,20230726,88.72,22500,-1.11,20230911,11790,88.72,20230726,22500,-1.11,20230911,11790,88.72,20230726,2.06,Y,085660,500,281 억,,4386598,N,N,45732,N,00,N
20230911,120536,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,21800,3870,2,21.58,127397985280,6115335,1350.94,18100,22500,18100,23300,12560,17930,20832.54,7.80,0,333562,18310,18120,17810,17620,17310,18215,17715,281,5370,500,12960,50,1,56268318,12266,-25.80,4.17,12,10.87,-845.00,5227.00,22500,20230911,-3.11,11790,20230726,84.90,22500,-3.11,20230911,11790,84.90,20230726,22500,-3.11,20230911,11790,84.90,20230726,2.06,Y,085660,500,281 억,,4386598,N,N,45732,N,00,N
20230911,110525,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,21550,3620,2,20.19,91388246730,4477086,989.03,18100,21700,18100,23300,12560,17930,20412.44,7.80,0,224651,18310,18120,17810,17620,17310,18215,17715,281,5370,500,12960,50,1,56268318,12126,-25.50,4.12,12,7.96,-845.00,5227.00,21700,20230911,-0.69,11790,20230726,82.78,21700,-0.69,20230911,11790,82.78,20230726,21700,-0.69,20230911,11790,82.78,20230726,2.06,Y,085660,500,281 억,,4386598,N,N,45732,N,00,N
20230911,100529,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,20550,2620,2,14.61,59444676430,2957272,653.29,18100,21350,18100,23300,12560,17930,20101.19,7.80,0,12955,18310,18120,17810,17620,17310,18215,17715,281,5370,500,12960,50,1,56268318,11563,-24.32,3.93,12,5.26,-845.00,5227.00,21350,20230911,-3.75,11790,20230726,74.30,21350,-3.75,20230911,11790,74.30,20230726,21350,-3.75,20230911,11790,74.30,20230726,2.06,Y,085660,500,281 억,,4386598,N,N,45732,N,00,N
20230911,090527,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,19030,1100,2,6.13,5284217890,281945,62.28,18100,19240,18100,23300,12560,17930,18742.02,7.80,0,3990,18310,18120,17810,17620,17310,18215,17715,281,5370,500,12960,10,1,56268318,10708,-22.52,3.64,12,0.50,-845.00,5227.00,19240,20230911,-1.09,11790,20230726,61.41,19240,-1.09,20230911,11790,61.41,20230726,19240,-1.09,20230911,11790,61.41,20230726,2.06,Y,085660,500,281 억,,4386598,N,N,45732,N,00,N
20230908,160538,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17930,220,2,1.24,8002195500,449926,56.91,17790,18000,17500,23000,12400,17710,17785.01,7.80,0,17072,18550,18130,17820,17400,17090,17975,17245,281,5290,500,12960,10,1,56268318,10089,-21.22,3.43,12,0.80,-845.00,5227.00,18250,20220914,-1.75,11790,20230726,52.08,18240,-1.70,20230907,11790,52.08,20230726,18250,-1.75,20220914,11790,52.08,20230726,2.05,Y,085660,500,281 억,,4387657,N,N,45731,N,00,N
20230908,150538,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17990,280,2,1.58,7525088870,423332,53.55,17790,18000,17500,23000,12400,17710,17775.86,7.80,0,15342,18550,18130,17820,17400,17090,17975,17245,281,5290,500,12960,10,1,56268318,10123,-21.29,3.44,12,0.75,-845.00,5227.00,18250,20220914,-1.42,11790,20230726,52.59,18240,-1.37,20230907,11790,52.59,20230726,18250,-1.42,20220914,11790,52.59,20230726,2.05,Y,085660,500,281 억,,4387657,N,N,58863,N,00,N
20230908,140537,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17840,130,2,0.73,6041190590,340572,43.08,17790,18000,17500,23000,12400,17710,17738.37,7.80,0,5970,18550,18130,17820,17400,17090,17975,17245,281,5290,500,12960,10,1,56268318,10038,-21.11,3.41,12,0.61,-845.00,5227.00,18250,20220914,-2.25,11790,20230726,51.31,18240,-2.19,20230907,11790,51.31,20230726,18250,-2.25,20220914,11790,51.31,20230726,2.05,Y,085660,500,281 억,,4387657,N,N,58863,N,00,N
20230908,130541,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17630,-80,5,-0.45,5323816440,300205,37.97,17790,18000,17500,23000,12400,17710,17733.94,7.80,0,4491,18550,18130,17820,17400,17090,17975,17245,281,5290,500,12960,10,1,56268318,9920,-20.86,3.37,12,0.53,-845.00,5227.00,18250,20220914,-3.40,11790,20230726,49.53,18240,-3.34,20230907,11790,49.53,20230726,18250,-3.40,20220914,11790,49.53,20230726,2.05,Y,085660,500,281 억,,4387657,N,N,58863,N,00,N
20230908,120549,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17660,-50,5,-0.28,4690073460,264267,33.43,17790,18000,17500,23000,12400,17710,17747.48,7.80,0,4112,18550,18130,17820,17400,17090,17975,17245,281,5290,500,12960,10,1,56268318,9937,-20.90,3.38,12,0.47,-845.00,5227.00,18250,20220914,-3.23,11790,20230726,49.79,18240,-3.18,20230907,11790,49.79,20230726,18250,-3.23,20220914,11790,49.79,20230726,2.05,Y,085660,500,281 억,,4387657,N,N,58863,N,00,N
20230908,110544,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17620,-90,5,-0.51,3683065360,207094,26.20,17790,18000,17600,23000,12400,17710,17784.52,7.80,0,2790,18550,18130,17820,17400,17090,17975,17245,281,5290,500,12960,10,1,56268318,9914,-20.85,3.37,12,0.37,-845.00,5227.00,18250,20220914,-3.45,11790,20230726,49.45,18240,-3.40,20230907,11790,49.45,20230726,18250,-3.45,20220914,11790,49.45,20230726,2.05,Y,085660,500,281 억,,4387657,N,N,58863,N,00,N
20230908,100539,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17970,260,2,1.47,2239900610,125707,15.90,17790,18000,17610,23000,12400,17710,17818.45,7.80,0,15057,18550,18130,17820,17400,17090,17975,17245,281,5290,500,12960,10,1,56268318,10111,-21.27,3.44,12,0.22,-845.00,5227.00,18250,20220914,-1.53,11790,20230726,52.42,18240,-1.48,20230907,11790,52.42,20230726,18250,-1.53,20220914,11790,52.42,20230726,2.05,Y,085660,500,281 억,,4387657,N,N,58863,N,00,N
20230908,090541,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17680,-30,5,-0.17,318621100,17940,2.27,17790,17980,17610,23000,12400,17710,17760.46,7.80,0,-5431,18550,18130,17820,17400,17090,17975,17245,281,5290,500,12960,10,1,56268318,9948,-20.92,3.38,12,0.03,-845.00,5227.00,18250,20220914,-3.12,11790,20230726,49.96,18240,-3.07,20230907,11790,49.96,20230726,18250,-3.12,20220914,11790,49.96,20230726,2.05,Y,085660,500,281 억,,4387657,N,N,58863,N,00,N
20230907,160533,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17710,250,2,1.43,14052902280,789162,184.80,17880,18240,17510,22650,12230,17460,17807.62,7.89,0,-48553,18246,17852,17436,17042,16626,18050,17240,281,5190,500,12920,10,1,56268318,9965,-20.96,3.39,12,1.40,-845.00,5227.00,18250,20220914,-2.96,11790,20230726,50.21,18240,-2.91,20230907,11790,50.21,20230726,18250,-2.96,20220914,11790,50.21,20230726,2.04,Y,085660,500,281 억,,4439897,N,N,58863,N,00,N
20230907,150537,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17700,240,2,1.37,13713837390,770021,180.31,17880,18240,17510,22650,12230,17460,17809.79,7.89,0,-49928,18246,17852,17436,17042,16626,18050,17240,281,5190,500,12920,10,1,56268318,9959,-20.95,3.39,12,1.37,-845.00,5227.00,18250,20220914,-3.01,11790,20230726,50.13,18240,-2.96,20230907,11790,50.13,20230726,18250,-3.01,20220914,11790,50.13,20230726,2.04,Y,085660,500,281 억,,4439897,N,N,23372,N,00,N
20230907,140533,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17700,240,2,1.37,12773169910,716909,167.88,17880,18240,17510,22650,12230,17460,17817.11,7.89,0,-48610,18246,17852,17436,17042,16626,18050,17240,281,5190,500,12920,10,1,56268318,9959,-20.95,3.39,12,1.27,-845.00,5227.00,18250,20220914,-3.01,11790,20230726,50.13,18240,-2.96,20230907,11790,50.13,20230726,18250,-3.01,20220914,11790,50.13,20230726,2.04,Y,085660,500,281 억,,4439897,N,N,23372,N,00,N
20230907,130533,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17690,230,2,1.32,12171420000,682928,159.92,17880,18240,17510,22650,12230,17460,17822.52,7.89,0,-42972,18246,17852,17436,17042,16626,18050,17240,281,5190,500,12920,10,1,56268318,9954,-20.93,3.38,12,1.21,-845.00,5227.00,18250,20220914,-3.07,11790,20230726,50.04,18240,-3.02,20230907,11790,50.04,20230726,18250,-3.07,20220914,11790,50.04,20230726,2.04,Y,085660,500,281 억,,4439897,N,N,23372,N,00,N
20230907,120541,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17640,180,2,1.03,11343760880,636026,148.94,17880,18240,17510,22650,12230,17460,17835.50,7.89,0,-40523,18246,17852,17436,17042,16626,18050,17240,281,5190,500,12920,10,1,56268318,9926,-20.88,3.37,12,1.13,-845.00,5227.00,18250,20220914,-3.34,11790,20230726,49.62,18240,-3.29,20230907,11790,49.62,20230726,18250,-3.34,20220914,11790,49.62,20230726,2.04,Y,085660,500,281 억,,4439897,N,N,23372,N,00,N
20230907,110539,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17740,280,2,1.60,9796590380,548602,128.46,17880,18240,17510,22650,12230,17460,17857.53,7.89,0,-36262,18246,17852,17436,17042,16626,18050,17240,281,5190,500,12920,10,1,56268318,9982,-20.99,3.39,12,0.97,-845.00,5227.00,18250,20220914,-2.79,11790,20230726,50.47,18240,-2.74,20230907,11790,50.47,20230726,18250,-2.79,20220914,11790,50.47,20230726,2.04,Y,085660,500,281 억,,4439897,N,N,23372,N,00,N
20230907,100537,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17790,330,2,1.89,7382196140,413716,96.88,17880,18240,17510,22650,12230,17460,17843.84,7.89,0,-63019,18246,17852,17436,17042,16626,18050,17240,281,5190,500,12920,10,1,56268318,10010,-21.05,3.40,12,0.74,-845.00,5227.00,18250,20220914,-2.52,11790,20230726,50.89,18240,-2.47,20230907,11790,50.89,20230726,18250,-2.52,20220914,11790,50.89,20230726,2.04,Y,085660,500,281 억,,4439897,N,N,23372,N,00,N
20230907,090543,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17630,170,2,0.97,1400944680,78881,18.47,17880,17880,17600,22650,12230,17460,17761.07,7.89,0,-30669,18246,17852,17436,17042,16626,18050,17240,281,5190,500,12920,10,1,56268318,9920,-20.86,3.37,12,0.14,-845.00,5227.00,18250,20220914,-3.40,11790,20230726,49.53,17980,-1.95,20230831,11790,49.53,20230726,18250,-3.40,20220914,11790,49.53,20230726,2.04,Y,085660,500,281 억,,4439897,N,N,23372,N,00,N
20230906,160534,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17460,270,2,1.57,7461100860,425673,102.17,17210,17830,17020,22300,12040,17190,17528.05,7.95,0,3004,17663,17426,17013,16776,16363,17545,16895,281,5110,500,12720,10,1,56268318,9824,-20.66,3.34,12,0.76,-845.00,5227.00,18250,20220914,-4.33,11790,20230726,48.09,17980,-2.89,20230831,11790,48.09,20230726,18250,-4.33,20220914,11790,48.09,20230726,2.05,Y,085660,500,281 억,,4472891,N,N,23372,N,00,N
20230906,150535,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17530,340,2,1.98,7089643530,404481,97.08,17210,17830,17020,22300,12040,17190,17527.75,7.95,0,3805,17663,17426,17013,16776,16363,17545,16895,281,5110,500,12720,10,1,56268318,9864,-20.75,3.35,12,0.72,-845.00,5227.00,18250,20220914,-3.95,11790,20230726,48.69,17980,-2.50,20230831,11790,48.69,20230726,18250,-3.95,20220914,11790,48.69,20230726,2.05,Y,085660,500,281 억,,4472891,N,N,30984,N,00,N
20230906,140536,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17390,200,2,1.16,5195231590,296938,71.27,17210,17830,17020,22300,12040,17190,17496.01,7.95,0,-9397,17663,17426,17013,16776,16363,17545,16895,281,5110,500,12720,10,1,56268318,9785,-20.58,3.33,12,0.53,-845.00,5227.00,18250,20220914,-4.71,11790,20230726,47.50,17980,-3.28,20230831,11790,47.50,20230726,18250,-4.71,20220914,11790,47.50,20230726,2.05,Y,085660,500,281 억,,4472891,N,N,30984,N,00,N
20230906,130530,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17420,230,2,1.34,4806057470,274568,65.90,17210,17830,17020,22300,12040,17190,17504.07,7.95,0,-13471,17663,17426,17013,16776,16363,17545,16895,281,5110,500,12720,10,1,56268318,9802,-20.62,3.33,12,0.49,-845.00,5227.00,18250,20220914,-4.55,11790,20230726,47.75,17980,-3.11,20230831,11790,47.75,20230726,18250,-4.55,20220914,11790,47.75,20230726,2.05,Y,085660,500,281 억,,4472891,N,N,30984,N,00,N
20230906,120541,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17400,210,2,1.22,4403865630,251443,60.35,17210,17830,17020,22300,12040,17190,17514.37,7.95,0,-11767,17663,17426,17013,16776,16363,17545,16895,281,5110,500,12720,10,1,56268318,9791,-20.59,3.33,12,0.45,-845.00,5227.00,18250,20220914,-4.66,11790,20230726,47.58,17980,-3.23,20230831,11790,47.58,20230726,18250,-4.66,20220914,11790,47.58,20230726,2.05,Y,085660,500,281 억,,4472891,N,N,30984,N,00,N
20230906,110539,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17390,200,2,1.16,4045527610,230849,55.41,17210,17830,17020,22300,12040,17190,17524.56,7.95,0,-9401,17663,17426,17013,16776,16363,17545,16895,281,5110,500,12720,10,1,56268318,9785,-20.58,3.33,12,0.41,-845.00,5227.00,18250,20220914,-4.71,11790,20230726,47.50,17980,-3.28,20230831,11790,47.50,20230726,18250,-4.71,20220914,11790,47.50,20230726,2.05,Y,085660,500,281 억,,4472891,N,N,30984,N,00,N
20230906,100523,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17430,240,2,1.40,3594536800,204957,49.19,17210,17830,17020,22300,12040,17190,17538.00,7.95,0,-8921,17663,17426,17013,16776,16363,17545,16895,281,5110,500,12720,10,1,56268318,9808,-20.63,3.33,12,0.36,-845.00,5227.00,18250,20220914,-4.49,11790,20230726,47.84,17980,-3.06,20230831,11790,47.84,20230726,18250,-4.49,20220914,11790,47.84,20230726,2.05,Y,085660,500,281 억,,4472891,N,N,30984,N,00,N
20230906,090528,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17070,-120,5,-0.70,255362010,14916,3.58,17210,17210,17020,22300,12040,17190,17120.01,7.95,0,-6260,17663,17426,17013,16776,16363,17545,16895,281,5110,500,12720,10,1,56268318,9605,-20.20,3.27,12,0.03,-845.00,5227.00,18250,20220914,-6.47,11790,20230726,44.78,17980,-5.06,20230831,11790,44.78,20230726,18250,-6.47,20220914,11790,44.78,20230726,2.05,Y,085660,500,281 억,,4472891,N,N,30984,N,00,N
20230905,160529,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17190,110,2,0.64,7060357020,416167,107.61,16980,17250,16600,22200,11960,17080,16964.30,7.83,0,63916,17460,17270,17100,16910,16740,17185,16825,281,5120,500,12630,10,1,56268318,9673,-20.34,3.29,12,0.74,-845.00,5227.00,18250,20220914,-5.81,11790,20230726,45.80,17980,-4.39,20230831,11790,45.80,20230726,18250,-5.81,20220914,11790,45.80,20230726,2.09,Y,085660,500,281 억,,4406525,N,N,30984,N,00,N
20230905,150539,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17190,110,2,0.64,6806400990,401387,103.79,16980,17250,16600,22200,11960,17080,16956.92,7.83,0,66097,17460,17270,17100,16910,16740,17185,16825,281,5120,500,12630,10,1,56268318,9673,-20.34,3.29,12,0.71,-845.00,5227.00,18250,20220914,-5.81,11790,20230726,45.80,17980,-4.39,20230831,11790,45.80,20230726,18250,-5.81,20220914,11790,45.80,20230726,2.09,Y,085660,500,281 억,,4406525,N,N,32848,N,00,N
20230905,140537,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17200,120,2,0.70,6188054950,365398,94.48,16980,17210,16600,22200,11960,17080,16934.74,7.83,0,73146,17460,17270,17100,16910,16740,17185,16825,281,5120,500,12630,10,1,56268318,9678,-20.36,3.29,12,0.65,-845.00,5227.00,18250,20220914,-5.75,11790,20230726,45.89,17980,-4.34,20230831,11790,45.89,20230726,18250,-5.75,20220914,11790,45.89,20230726,2.09,Y,085660,500,281 억,,4406525,N,N,32848,N,00,N
20230905,130518,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17090,10,2,0.06,5613315170,331876,85.81,16980,17150,16600,22200,11960,17080,16913.43,7.83,0,74885,17460,17270,17100,16910,16740,17185,16825,281,5120,500,12630,10,1,56268318,9616,-20.22,3.27,12,0.59,-845.00,5227.00,18250,20220914,-6.36,11790,20230726,44.95,17980,-4.95,20230831,11790,44.95,20230726,18250,-6.36,20220914,11790,44.95,20230726,2.09,Y,085660,500,281 억,,4406525,N,N,32848,N,00,N
20230905,120526,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17060,-20,5,-0.12,5225595490,309147,79.94,16980,17150,16600,22200,11960,17080,16902.74,7.83,0,69798,17460,17270,17100,16910,16740,17185,16825,281,5120,500,12630,10,1,56268318,9599,-20.19,3.26,12,0.55,-845.00,5227.00,18250,20220914,-6.52,11790,20230726,44.70,17980,-5.12,20230831,11790,44.70,20230726,18250,-6.52,20220914,11790,44.70,20230726,2.09,Y,085660,500,281 억,,4406525,N,N,32848,N,00,N
20230905,110530,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17070,-10,5,-0.06,4739938960,280696,72.58,16980,17150,16600,22200,11960,17080,16885.73,7.83,0,66650,17460,17270,17100,16910,16740,17185,16825,281,5120,500,12630,10,1,56268318,9605,-20.20,3.27,12,0.50,-845.00,5227.00,18250,20220914,-6.47,11790,20230726,44.78,17980,-5.06,20230831,11790,44.78,20230726,18250,-6.47,20220914,11790,44.78,20230726,2.09,Y,085660,500,281 억,,4406525,N,N,32848,N,00,N
20230905,100524,57,100.00,KSQ150,,제약,N,N,N,N, ,N,16920,-160,5,-0.94,3633632460,215809,55.80,16980,17150,16600,22200,11960,17080,16836.21,7.83,0,44787,17460,17270,17100,16910,16740,17185,16825,281,5120,500,12630,10,1,56268318,9521,-20.02,3.24,12,0.38,-845.00,5227.00,18250,20220914,-7.29,11790,20230726,43.51,17980,-5.90,20230831,11790,43.51,20230726,18250,-7.29,20220914,11790,43.51,20230726,2.09,Y,085660,500,281 억,,4406525,N,N,32848,N,00,N
20230905,090521,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17060,-20,5,-0.12,246170660,14428,3.73,16980,17150,16980,22200,11960,17080,17060.77,7.83,0,3396,17460,17270,17100,16910,16740,17185,16825,281,5120,500,12630,10,1,56268318,9599,-20.19,3.26,12,0.03,-845.00,5227.00,18250,20220914,-6.52,11790,20230726,44.70,17980,-5.12,20230831,11790,44.70,20230726,18250,-6.52,20220914,11790,44.70,20230726,2.09,Y,085660,500,281 억,,4406525,N,N,32848,N,00,N
20230904,160521,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17080,-50,5,-0.29,6579886610,385452,63.05,17120,17290,16930,22250,12000,17130,17070.56,7.75,0,37847,18263,17696,17333,16766,16403,17515,16585,281,5120,500,12670,10,1,56268318,9611,-20.21,3.27,12,0.69,-845.00,5227.00,18250,20220914,-6.41,11790,20230726,44.87,17980,-5.01,20230831,11790,44.87,20230726,18250,-6.41,20220914,11790,44.87,20230726,2.10,Y,085660,500,281 억,,4361604,N,N,32848,N,00,N
20230904,150514,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17080,-50,5,-0.29,6270790140,367341,60.09,17120,17290,16930,22250,12000,17130,17070.76,7.75,0,36323,18263,17696,17333,16766,16403,17515,16585,281,5120,500,12670,10,1,56268318,9611,-20.21,3.27,12,0.65,-845.00,5227.00,18250,20220914,-6.41,11790,20230726,44.87,17980,-5.01,20230831,11790,44.87,20230726,18250,-6.41,20220914,11790,44.87,20230726,2.10,Y,085660,500,281 억,,4361604,N,N,39907,N,00,N
20230904,140510,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17010,-120,5,-0.70,5522494710,323455,52.91,17120,17290,16930,22250,12000,17130,17073.46,7.75,0,40008,18263,17696,17333,16766,16403,17515,16585,281,5120,500,12670,10,1,56268318,9571,-20.13,3.25,12,0.57,-845.00,5227.00,18250,20220914,-6.79,11790,20230726,44.27,17980,-5.39,20230831,11790,44.27,20230726,18250,-6.79,20220914,11790,44.27,20230726,2.10,Y,085660,500,281 억,,4361604,N,N,39907,N,00,N
20230904,130518,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17030,-100,5,-0.58,5099988650,298620,48.85,17120,17290,16930,22250,12000,17130,17078.52,7.75,0,40274,18263,17696,17333,16766,16403,17515,16585,281,5120,500,12670,10,1,56268318,9582,-20.15,3.26,12,0.53,-845.00,5227.00,18250,20220914,-6.68,11790,20230726,44.44,17980,-5.28,20230831,11790,44.44,20230726,18250,-6.68,20220914,11790,44.44,20230726,2.10,Y,085660,500,281 억,,4361604,N,N,39907,N,00,N
20230904,120509,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17150,20,2,0.12,4532527490,265357,43.41,17120,17290,16930,22250,12000,17130,17080.87,7.75,0,34149,18263,17696,17333,16766,16403,17515,16585,281,5120,500,12670,10,1,56268318,9650,-20.30,3.28,12,0.47,-845.00,5227.00,18250,20220914,-6.03,11790,20230726,45.46,17980,-4.62,20230831,11790,45.46,20230726,18250,-6.03,20220914,11790,45.46,20230726,2.10,Y,085660,500,281 억,,4361604,N,N,39907,N,00,N
20230904,110502,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17070,-60,5,-0.35,3631689540,212888,34.82,17120,17240,16930,22250,12000,17130,17059.16,7.75,0,38960,18263,17696,17333,16766,16403,17515,16585,281,5120,500,12670,10,1,56268318,9605,-20.20,3.27,12,0.38,-845.00,5227.00,18250,20220914,-6.47,11790,20230726,44.78,17980,-5.06,20230831,11790,44.78,20230726,18250,-6.47,20220914,11790,44.78,20230726,2.10,Y,085660,500,281 억,,4361604,N,N,39907,N,00,N
20230904,100504,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17160,30,2,0.18,2869043650,168166,27.51,17120,17240,16930,22250,12000,17130,17060.78,7.75,0,43244,18263,17696,17333,16766,16403,17515,16585,281,5120,500,12670,10,1,56268318,9656,-20.31,3.28,12,0.30,-845.00,5227.00,18250,20220914,-5.97,11790,20230726,45.55,17980,-4.56,20230831,11790,45.55,20230726,18250,-5.97,20220914,11790,45.55,20230726,2.10,Y,085660,500,281 억,,4361604,N,N,39907,N,00,N
20230904,090515,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17180,50,2,0.29,635240240,37111,6.07,17120,17240,17010,22250,12000,17130,17117.30,7.75,0,10202,18263,17696,17333,16766,16403,17515,16585,281,5120,500,12670,10,1,56268318,9667,-20.33,3.29,12,0.07,-845.00,5227.00,18250,20220914,-5.86,11790,20230726,45.72,17980,-4.45,20230831,11790,45.72,20230726,18250,-5.86,20220914,11790,45.72,20230726,2.10,Y,085660,500,281 억,,4361604,N,N,39907,N,00,N
20230901,160507,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17130,-490,5,-2.78,10591751830,609786,96.56,17620,17900,16970,22900,12340,17620,17369.71,7.61,0,77281,18313,17966,17633,17286,16953,18140,17460,281,5280,500,12960,10,1,56268318,9639,-20.27,3.28,12,1.08,-845.00,5227.00,18250,20220914,-6.14,11790,20230726,45.29,17980,-4.73,20230831,11790,45.29,20230726,18250,-6.14,20220914,11790,45.29,20230726,2.06,Y,085660,500,281 억,,4282547,N,N,39907,N,00,N
20230901,150513,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17030,-590,5,-3.35,9921952220,570510,90.34,17620,17900,17000,22900,12340,17620,17391.31,7.61,0,66027,18313,17966,17633,17286,16953,18140,17460,281,5280,500,12960,10,1,56268318,9582,-20.15,3.26,12,1.01,-845.00,5227.00,18250,20220914,-6.68,11790,20230726,44.44,17980,-5.28,20230831,11790,44.44,20230726,18250,-6.68,20220914,11790,44.44,20230726,2.06,Y,085660,500,281 억,,4282547,N,N,64109,N,00,N
20230901,140514,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17240,-380,5,-2.16,7107127500,406024,64.30,17620,17900,17170,22900,12340,17620,17504.16,7.61,0,8902,18313,17966,17633,17286,16953,18140,17460,281,5280,500,12960,10,1,56268318,9701,-20.40,3.30,12,0.72,-845.00,5227.00,18250,20220914,-5.53,11790,20230726,46.23,17980,-4.12,20230831,11790,46.23,20230726,18250,-5.53,20220914,11790,46.23,20230726,2.06,Y,085660,500,281 억,,4282547,N,N,64109,N,00,N
20230901,130501,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17340,-280,5,-1.59,5774236590,328875,52.08,17620,17900,17300,22900,12340,17620,17557.51,7.61,0,5916,18313,17966,17633,17286,16953,18140,17460,281,5280,500,12960,10,1,56268318,9757,-20.52,3.32,12,0.58,-845.00,5227.00,18250,20220914,-4.99,11790,20230726,47.07,17980,-3.56,20230831,11790,47.07,20230726,18250,-4.99,20220914,11790,47.07,20230726,2.06,Y,085660,500,281 억,,4282547,N,N,64109,N,00,N
20230901,120506,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17380,-240,5,-1.36,5158995750,293433,46.47,17620,17900,17300,22900,12340,17620,17581.49,7.61,0,2586,18313,17966,17633,17286,16953,18140,17460,281,5280,500,12960,10,1,56268318,9779,-20.57,3.33,12,0.52,-845.00,5227.00,18250,20220914,-4.77,11790,20230726,47.41,17980,-3.34,20230831,11790,47.41,20230726,18250,-4.77,20220914,11790,47.41,20230726,2.06,Y,085660,500,281 억,,4282547,N,N,64109,N,00,N
20230901,110507,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17510,-110,5,-0.62,3602984130,203999,32.30,17620,17900,17510,22900,12340,17620,17661.81,7.61,0,4976,18313,17966,17633,17286,16953,18140,17460,281,5280,500,12960,10,1,56268318,9853,-20.72,3.35,12,0.36,-845.00,5227.00,18250,20220914,-4.05,11790,20230726,48.52,17980,-2.61,20230831,11790,48.52,20230726,18250,-4.05,20220914,11790,48.52,20230726,2.06,Y,085660,500,281 억,,4282547,N,N,64109,N,00,N
20230901,100504,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17590,-30,5,-0.17,2602038270,147031,23.28,17620,17900,17540,22900,12340,17620,17697.29,7.61,0,6125,18313,17966,17633,17286,16953,18140,17460,281,5280,500,12960,10,1,56268318,9898,-20.82,3.37,12,0.26,-845.00,5227.00,18250,20220914,-3.62,11790,20230726,49.19,17980,-2.17,20230831,11790,49.19,20230726,18250,-3.62,20220914,11790,49.19,20230726,2.06,Y,085660,500,281 억,,4282547,N,N,64109,N,00,N
20230901,090457,57,100.00,KSQ150,,제약,N,N,N,N, ,N,17540,-80,5,-0.45,297045770,16877,2.67,17620,17690,17540,22900,12340,17620,17600.44,7.61,0,-5191,18313,17966,17633,17286,16953,18140,17460,281,5280,500,12960,10,1,56268318,9869,-20.76,3.36,12,0.03,-845.00,5227.00,18250,20220914,-3.89,11790,20230726,48.77,17980,-2.45,20230831,11790,48.77,20230726,18250,-3.89,20220914,11790,48.77,20230726,2.06,Y,085660,500,281 억,,4282547,N,N,64109,N,00,N