2024-11-17 15:27:48 +09:00
|
|
|
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
|
2024-11-29 18:12:48 +09:00
|
|
|
20241129,160736,57,100.00,KSQ150,,제약,N,N,N,N, ,N,81100,-3800,5,-4.48,39393864400,484948,35.29,84500,84500,79700,110300,59500,84900,81232.76,6.30,0,-79689,89900,87400,83800,81300,77700,88650,82550,103,25400,500,59430,100,1,20657350,16753,-111.40,47.90,12,2.35,-728.00,1693.00,132000,20241118,-38.56,20448,20240227,296.62,132000,-38.56,20241118,20448,296.62,20240227,132000,-38.56,20241118,21100,284.36,20240227,0.57,N,087010,500,103 억,,1301059,N,N,112,N,00,N
|
|
|
|
|
20241129,150754,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80200,-4700,5,-5.54,36805330300,452828,32.95,84500,84500,79700,110300,59500,84900,81278.06,6.30,0,-82128,89900,87400,83800,81300,77700,88650,82550,103,25400,500,59430,100,1,20657350,16567,-110.16,47.37,12,2.19,-728.00,1693.00,132000,20241118,-39.24,20448,20240227,292.21,132000,-39.24,20241118,20448,292.21,20240227,132000,-39.24,20241118,21100,280.09,20240227,0.57,N,087010,500,103 억,,1301059,N,N,131,N,00,N
|
|
|
|
|
20241129,140757,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80500,-4400,5,-5.18,31629223700,388239,28.25,84500,84500,79700,110300,59500,84900,81467.59,6.30,0,-77697,89900,87400,83800,81300,77700,88650,82550,103,25400,500,59430,100,1,20657350,16629,-110.58,47.55,12,1.88,-728.00,1693.00,132000,20241118,-39.02,20448,20240227,293.68,132000,-39.02,20241118,20448,293.68,20240227,132000,-39.02,20241118,21100,281.52,20240227,0.57,N,087010,500,103 억,,1301059,N,N,131,N,00,N
|
|
|
|
|
20241129,130754,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80400,-4500,5,-5.30,29970965000,367709,26.76,84500,84500,79700,110300,59500,84900,81506.41,6.30,0,-73046,89900,87400,83800,81300,77700,88650,82550,103,25400,500,59430,100,1,20657350,16609,-110.44,47.49,12,1.78,-728.00,1693.00,132000,20241118,-39.09,20448,20240227,293.19,132000,-39.09,20241118,20448,293.19,20240227,132000,-39.09,20241118,21100,281.04,20240227,0.57,N,087010,500,103 억,,1301059,N,N,131,N,00,N
|
|
|
|
|
20241129,120756,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80300,-4600,5,-5.42,26837071700,328864,23.93,84500,84500,79700,110300,59500,84900,81604.42,6.30,0,-62299,89900,87400,83800,81300,77700,88650,82550,103,25400,500,59430,100,1,20657350,16588,-110.30,47.43,12,1.59,-728.00,1693.00,132000,20241118,-39.17,20448,20240227,292.70,132000,-39.17,20241118,20448,292.70,20240227,132000,-39.17,20241118,21100,280.57,20240227,0.57,N,087010,500,103 억,,1301059,N,N,131,N,00,N
|
|
|
|
|
20241129,110757,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80900,-4000,5,-4.71,22008077000,268658,19.55,84500,84500,80500,110300,59500,84900,81917.50,6.30,0,-45048,89900,87400,83800,81300,77700,88650,82550,103,25400,500,59430,100,1,20657350,16712,-111.13,47.78,12,1.30,-728.00,1693.00,132000,20241118,-38.71,20448,20240227,295.64,132000,-38.71,20241118,20448,295.64,20240227,132000,-38.71,20241118,21100,283.41,20240227,0.57,N,087010,500,103 억,,1301059,N,N,131,N,00,N
|
|
|
|
|
20241129,100752,57,100.00,KSQ150,,제약,N,N,N,N, ,N,81300,-3600,5,-4.24,16553901000,201287,14.65,84500,84500,80800,110300,59500,84900,82239.02,6.30,0,-32839,89900,87400,83800,81300,77700,88650,82550,103,25400,500,59430,100,1,20657350,16794,-111.68,48.02,12,0.97,-728.00,1693.00,132000,20241118,-38.41,20448,20240227,297.59,132000,-38.41,20241118,20448,297.59,20240227,132000,-38.41,20241118,21100,285.31,20240227,0.57,N,087010,500,103 억,,1301059,N,N,131,N,00,N
|
|
|
|
|
20241129,090755,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82000,-2900,5,-3.42,5881706100,71062,5.17,84500,84500,82000,110300,59500,84900,82765.77,6.30,0,-12940,89900,87400,83800,81300,77700,88650,82550,103,25400,500,59430,100,1,20657350,16939,-112.64,48.43,12,0.34,-728.00,1693.00,132000,20241118,-37.88,20448,20240227,301.02,132000,-37.88,20241118,20448,301.02,20240227,132000,-37.88,20241118,21100,288.63,20240227,0.57,N,087010,500,103 억,,1301059,N,N,131,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,160745,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84900,5200,2,6.52,114585508600,1365078,197.85,81100,86300,80200,103600,55800,79700,83939.26,6.03,0,60571,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17538,-116.62,50.15,12,6.61,-728.00,1693.00,132000,20241118,-35.68,20448,20240227,315.20,132000,-35.68,20241118,20448,315.20,20240227,132000,-35.68,20241118,21100,302.37,20240227,0.55,N,087010,500,103 억,,1246204,N,N,131,N,00,N
|
|
|
|
|
20241128,150800,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84600,4900,2,6.15,111542330400,1329219,192.65,81100,86300,80200,103600,55800,79700,83915.70,6.03,0,66794,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17476,-116.21,49.97,12,6.43,-728.00,1693.00,132000,20241118,-35.91,20448,20240227,313.73,132000,-35.91,20241118,20448,313.73,20240227,132000,-35.91,20241118,21100,300.95,20240227,0.55,N,087010,500,103 억,,1246204,N,N,71,N,00,N
|
|
|
|
|
20241128,140757,57,100.00,KSQ150,,제약,N,N,N,N, ,N,85300,5600,2,7.03,103286395500,1232295,178.60,81100,86300,80200,103600,55800,79700,83816.30,6.03,0,85677,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17621,-117.17,50.38,12,5.97,-728.00,1693.00,132000,20241118,-35.38,20448,20240227,317.16,132000,-35.38,20241118,20448,317.16,20240227,132000,-35.38,20241118,21100,304.27,20240227,0.55,N,087010,500,103 억,,1246204,N,N,71,N,00,N
|
|
|
|
|
20241128,130755,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84200,4500,2,5.65,96280826200,1149594,166.62,81100,86300,80200,103600,55800,79700,83752.04,6.03,0,88835,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17393,-115.66,49.73,12,5.57,-728.00,1693.00,132000,20241118,-36.21,20448,20240227,311.78,132000,-36.21,20241118,20448,311.78,20240227,132000,-36.21,20241118,21100,299.05,20240227,0.55,N,087010,500,103 억,,1246204,N,N,71,N,00,N
|
|
|
|
|
20241128,120759,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84000,4300,2,5.40,90802816300,1084473,157.18,81100,86300,80200,103600,55800,79700,83729.91,6.03,0,93442,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17352,-115.38,49.62,12,5.25,-728.00,1693.00,132000,20241118,-36.36,20448,20240227,310.80,132000,-36.36,20241118,20448,310.80,20240227,132000,-36.36,20241118,21100,298.10,20240227,0.55,N,087010,500,103 억,,1246204,N,N,71,N,00,N
|
|
|
|
|
20241128,110800,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84100,4400,2,5.52,81874451200,977416,141.66,81100,86300,80200,103600,55800,79700,83766.24,6.03,0,109641,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17373,-115.52,49.68,12,4.73,-728.00,1693.00,132000,20241118,-36.29,20448,20240227,311.29,132000,-36.29,20241118,20448,311.29,20240227,132000,-36.29,20241118,21100,298.58,20240227,0.55,N,087010,500,103 억,,1246204,N,N,71,N,00,N
|
|
|
|
|
20241128,100758,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84600,4900,2,6.15,54242418900,652707,94.60,81100,85300,80200,103600,55800,79700,83103.80,6.03,0,88561,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17476,-116.21,49.97,12,3.16,-728.00,1693.00,132000,20241118,-35.91,20448,20240227,313.73,132000,-35.91,20241118,20448,313.73,20240227,132000,-35.91,20241118,21100,300.95,20240227,0.55,N,087010,500,103 억,,1246204,N,N,71,N,00,N
|
|
|
|
|
20241128,090756,57,100.00,KSQ150,,제약,N,N,N,N, ,N,83300,3600,2,4.52,11698216800,142031,20.59,81100,84100,80200,103600,55800,79700,82363.88,6.03,0,29188,84700,82200,80100,77600,75500,81150,76550,103,23900,500,55790,100,1,20657350,17208,-114.42,49.20,12,0.69,-728.00,1693.00,132000,20241118,-36.89,20448,20240227,307.37,132000,-36.89,20241118,20448,307.37,20240227,132000,-36.89,20241118,21100,294.79,20240227,0.55,N,087010,500,103 억,,1246204,N,N,71,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,160738,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79700,100,2,0.13,54980250500,683765,42.71,81500,82600,78000,103400,55800,79600,80408.88,5.90,0,13648,92466,86032,81066,74632,69666,83550,72150,103,23800,500,55720,100,1,20657350,16464,-109.48,47.08,12,3.31,-728.00,1693.00,132000,20241118,-39.62,20448,20240227,289.77,132000,-39.62,20241118,20448,289.77,20240227,132000,-39.62,20241118,21100,277.73,20240227,0.55,N,087010,500,103 억,,1218180,N,N,71,N,00,N
|
|
|
|
|
20241127,150752,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79700,100,2,0.13,53235135300,661882,41.34,81500,82600,78000,103400,55800,79600,80430.01,5.90,0,16658,92466,86032,81066,74632,69666,83550,72150,103,23800,500,55720,100,1,20657350,16464,-109.48,47.08,12,3.20,-728.00,1693.00,132000,20241118,-39.62,20448,20240227,289.77,132000,-39.62,20241118,20448,289.77,20240227,132000,-39.62,20241118,21100,277.73,20240227,0.55,N,087010,500,103 억,,1218180,N,N,96,N,00,N
|
|
|
|
|
20241127,140752,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80600,1000,2,1.26,47770517200,593546,37.07,81500,82600,78000,103400,55800,79600,80483.33,5.90,0,38237,92466,86032,81066,74632,69666,83550,72150,103,23800,500,55720,100,1,20657350,16650,-110.71,47.61,12,2.87,-728.00,1693.00,132000,20241118,-38.94,20448,20240227,294.17,132000,-38.94,20241118,20448,294.17,20240227,132000,-38.94,20241118,21100,281.99,20240227,0.55,N,087010,500,103 억,,1218180,N,N,96,N,00,N
|
|
|
|
|
20241127,130746,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80700,1100,2,1.38,43210073000,536825,33.53,81500,82600,78000,103400,55800,79600,80492.00,5.90,0,39546,92466,86032,81066,74632,69666,83550,72150,103,23800,500,55720,100,1,20657350,16670,-110.85,47.67,12,2.60,-728.00,1693.00,132000,20241118,-38.86,20448,20240227,294.66,132000,-38.86,20241118,20448,294.66,20240227,132000,-38.86,20241118,21100,282.46,20240227,0.55,N,087010,500,103 억,,1218180,N,N,96,N,00,N
|
|
|
|
|
20241127,120753,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80400,800,2,1.01,38516074100,478796,29.90,81500,82600,78000,103400,55800,79600,80443.69,5.90,0,35229,92466,86032,81066,74632,69666,83550,72150,103,23800,500,55720,100,1,20657350,16609,-110.44,47.49,12,2.32,-728.00,1693.00,132000,20241118,-39.09,20448,20240227,293.19,132000,-39.09,20241118,20448,293.19,20240227,132000,-39.09,20241118,21100,281.04,20240227,0.55,N,087010,500,103 억,,1218180,N,N,96,N,00,N
|
|
|
|
|
20241127,110750,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80200,600,2,0.75,35789949300,444805,27.78,81500,82600,78000,103400,55800,79600,80462.21,5.90,0,34303,92466,86032,81066,74632,69666,83550,72150,103,23800,500,55720,100,1,20657350,16567,-110.16,47.37,12,2.15,-728.00,1693.00,132000,20241118,-39.24,20448,20240227,292.21,132000,-39.24,20241118,20448,292.21,20240227,132000,-39.24,20241118,21100,280.09,20240227,0.55,N,087010,500,103 억,,1218180,N,N,96,N,00,N
|
|
|
|
|
20241127,100750,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79600,0,3,0.00,26445592700,328618,20.52,81500,82600,78000,103400,55800,79600,80475.31,5.90,0,20116,92466,86032,81066,74632,69666,83550,72150,103,23800,500,55720,100,1,20657350,16443,-109.34,47.02,12,1.59,-728.00,1693.00,132000,20241118,-39.70,20448,20240227,289.28,132000,-39.70,20241118,20448,289.28,20240227,132000,-39.70,20241118,21100,277.25,20240227,0.55,N,087010,500,103 억,,1218180,N,N,96,N,00,N
|
|
|
|
|
20241127,090749,57,100.00,KSQ150,,제약,N,N,N,N, ,N,81000,1400,2,1.76,7654362100,94220,5.88,81500,81900,79800,103400,55800,79600,81240.12,5.90,0,5517,92466,86032,81066,74632,69666,83550,72150,103,23800,500,55720,100,1,20657350,16732,-111.26,47.84,12,0.46,-728.00,1693.00,132000,20241118,-38.64,20448,20240227,296.13,132000,-38.64,20241118,20448,296.13,20240227,132000,-38.64,20241118,21100,283.89,20240227,0.55,N,087010,500,103 억,,1218180,N,N,96,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,160740,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79600,-900,5,-1.12,130406609200,1595522,85.24,85000,87500,76100,104600,56400,80500,81734.73,6.28,0,-77701,88433,84466,81533,77566,74633,83000,76100,103,24100,500,56350,100,1,20657350,16443,-109.34,47.02,12,7.72,-728.00,1693.00,132000,20241118,-39.70,20448,20240227,289.28,132000,-39.70,20241118,20448,289.28,20240227,132000,-39.70,20241118,21100,277.25,20240227,0.57,N,087010,500,103 억,,1297394,N,N,96,N,00,N
|
|
|
|
|
20241126,150747,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79800,-700,5,-0.87,127895360100,1564009,83.55,85000,87500,76100,104600,56400,80500,81774.11,6.28,0,-80766,88433,84466,81533,77566,74633,83000,76100,103,24100,500,56350,100,1,20657350,16485,-109.62,47.14,12,7.57,-728.00,1693.00,132000,20241118,-39.55,20448,20240227,290.26,132000,-39.55,20241118,20448,290.26,20240227,132000,-39.55,20241118,21100,278.20,20240227,0.57,N,087010,500,103 억,,1297394,N,N,570,N,00,N
|
|
|
|
|
20241126,140745,57,100.00,KSQ150,,제약,N,N,N,N, ,N,77200,-3300,5,-4.10,117228417300,1429580,76.37,85000,87500,76100,104600,56400,80500,82002.07,6.28,0,-55886,88433,84466,81533,77566,74633,83000,76100,103,24100,500,56350,100,1,20657350,15947,-106.04,45.60,12,6.92,-728.00,1693.00,132000,20241118,-41.52,20448,20240227,277.54,132000,-41.52,20241118,20448,277.54,20240227,132000,-41.52,20241118,21100,265.88,20240227,0.57,N,087010,500,103 억,,1297394,N,N,570,N,00,N
|
|
|
|
|
20241126,130743,57,100.00,KSQ150,,제약,N,N,N,N, ,N,77100,-3400,5,-4.22,110811358900,1345993,71.91,85000,87500,76600,104600,56400,80500,82326.94,6.28,0,-61081,88433,84466,81533,77566,74633,83000,76100,103,24100,500,56350,100,1,20657350,15927,-105.91,45.54,12,6.52,-728.00,1693.00,132000,20241118,-41.59,20448,20240227,277.05,132000,-41.59,20241118,20448,277.05,20240227,132000,-41.59,20241118,21100,265.40,20240227,0.57,N,087010,500,103 억,,1297394,N,N,570,N,00,N
|
|
|
|
|
20241126,120749,57,100.00,KSQ150,,제약,N,N,N,N, ,N,77900,-2600,5,-3.23,105425649800,1276595,68.20,85000,87500,76600,104600,56400,80500,82583.59,6.28,0,-55462,88433,84466,81533,77566,74633,83000,76100,103,24100,500,56350,100,1,20657350,16092,-107.01,46.01,12,6.18,-728.00,1693.00,132000,20241118,-40.98,20448,20240227,280.97,132000,-40.98,20241118,20448,280.97,20240227,132000,-40.98,20241118,21100,269.19,20240227,0.57,N,087010,500,103 억,,1297394,N,N,570,N,00,N
|
|
|
|
|
20241126,110754,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79500,-1000,5,-1.24,92596913000,1112185,59.42,85000,87500,79100,104600,56400,80500,83256.93,6.28,0,-52586,88433,84466,81533,77566,74633,83000,76100,103,24100,500,56350,100,1,20657350,16423,-109.20,46.96,12,5.38,-728.00,1693.00,132000,20241118,-39.77,20448,20240227,288.79,132000,-39.77,20241118,20448,288.79,20240227,132000,-39.77,20241118,21100,276.78,20240227,0.57,N,087010,500,103 억,,1297394,N,N,570,N,00,N
|
|
|
|
|
20241126,100754,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80800,300,2,0.37,80325059800,958309,51.19,85000,87500,80500,104600,56400,80500,83819.82,6.28,0,-27299,88433,84466,81533,77566,74633,83000,76100,103,24100,500,56350,100,1,20657350,16691,-110.99,47.73,12,4.64,-728.00,1693.00,132000,20241118,-38.79,20448,20240227,295.15,132000,-38.79,20241118,20448,295.15,20240227,132000,-38.79,20241118,21100,282.94,20240227,0.57,N,087010,500,103 억,,1297394,N,N,570,N,00,N
|
|
|
|
|
20241126,090748,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82500,2000,2,2.48,17659105700,211199,11.28,85000,85300,82100,104600,56400,80500,83614.60,6.28,0,-24448,88433,84466,81533,77566,74633,83000,76100,103,24100,500,56350,100,1,20657350,17042,-113.32,48.73,12,1.02,-728.00,1693.00,132000,20241118,-37.50,20448,20240227,303.46,132000,-37.50,20241118,20448,303.46,20240227,132000,-37.50,20241118,21100,291.00,20240227,0.57,N,087010,500,103 억,,1297394,N,N,570,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,160729,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80500,1600,2,2.03,151620014800,1863354,26.01,81500,85500,78600,102500,55300,78900,81372.17,5.99,0,15573,104500,91700,82700,69900,60900,87200,65400,103,23600,500,55230,100,1,20657350,16629,-104.27,44.85,12,9.02,-772.00,1795.00,132000,20241118,-39.02,20448,20240227,293.68,132000,-39.02,20241118,20448,293.68,20240227,132000,-39.02,20241118,21100,281.52,20240227,0.57,N,087010,500,103 억,,1236821,N,N,570,N,00,N
|
|
|
|
|
20241125,150744,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79300,400,2,0.51,146818306700,1803329,25.17,81500,85500,78600,102500,55300,78900,81416.66,5.99,0,2318,104500,91700,82700,69900,60900,87200,65400,103,23600,500,55230,100,1,20657350,16381,-102.72,44.18,12,8.73,-772.00,1795.00,132000,20241118,-39.92,20448,20240227,287.81,132000,-39.92,20241118,20448,287.81,20240227,132000,-39.92,20241118,21100,275.83,20240227,0.57,N,087010,500,103 억,,1236821,N,N,436,N,00,N
|
|
|
|
|
20241125,140742,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79700,800,2,1.01,135226169500,1657096,23.13,81500,85500,78600,102500,55300,78900,81606.07,5.99,0,-1804,104500,91700,82700,69900,60900,87200,65400,103,23600,500,55230,100,1,20657350,16464,-103.24,44.40,12,8.02,-772.00,1795.00,132000,20241118,-39.62,20448,20240227,289.77,132000,-39.62,20241118,20448,289.77,20240227,132000,-39.62,20241118,21100,277.73,20240227,0.57,N,087010,500,103 억,,1236821,N,N,436,N,00,N
|
|
|
|
|
20241125,130735,57,100.00,KSQ150,,제약,N,N,N,N, ,N,81500,2600,2,3.30,124734503800,1527082,21.32,81500,85500,78600,102500,55300,78900,81683.57,5.99,0,25158,104500,91700,82700,69900,60900,87200,65400,103,23600,500,55230,100,1,20657350,16836,-105.57,45.40,12,7.39,-772.00,1795.00,132000,20241118,-38.26,20448,20240227,298.57,132000,-38.26,20241118,20448,298.57,20240227,132000,-38.26,20241118,21100,286.26,20240227,0.57,N,087010,500,103 억,,1236821,N,N,436,N,00,N
|
|
|
|
|
20241125,120745,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79500,600,2,0.76,113145947600,1383152,19.31,81500,85500,78600,102500,55300,78900,81805.24,5.99,0,29977,104500,91700,82700,69900,60900,87200,65400,103,23600,500,55230,100,1,20657350,16423,-102.98,44.29,12,6.70,-772.00,1795.00,132000,20241118,-39.77,20448,20240227,288.79,132000,-39.77,20241118,20448,288.79,20240227,132000,-39.77,20241118,21100,276.78,20240227,0.57,N,087010,500,103 억,,1236821,N,N,436,N,00,N
|
|
|
|
|
20241125,110739,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79700,800,2,1.01,100791969200,1227468,17.13,81500,85500,78900,102500,55300,78900,82116.56,5.99,0,31015,104500,91700,82700,69900,60900,87200,65400,103,23600,500,55230,100,1,20657350,16464,-103.24,44.40,12,5.94,-772.00,1795.00,132000,20241118,-39.62,20448,20240227,289.77,132000,-39.62,20241118,20448,289.77,20240227,132000,-39.62,20241118,21100,277.73,20240227,0.57,N,087010,500,103 억,,1236821,N,N,436,N,00,N
|
|
|
|
|
20241125,100731,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80800,1900,2,2.41,85347619500,1034201,14.44,81500,85500,79800,102500,55300,78900,82528.97,5.99,0,62559,104500,91700,82700,69900,60900,87200,65400,103,23600,500,55230,100,1,20657350,16691,-104.66,45.01,12,5.01,-772.00,1795.00,132000,20241118,-38.79,20448,20240227,295.15,132000,-38.79,20241118,20448,295.15,20240227,132000,-38.79,20241118,21100,282.94,20240227,0.57,N,087010,500,103 억,,1236821,N,N,436,N,00,N
|
|
|
|
|
20241125,090732,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82300,3400,2,4.31,31169196000,378072,5.28,81500,84200,80800,102500,55300,78900,82452.65,5.99,0,48519,104500,91700,82700,69900,60900,87200,65400,103,23600,500,55230,100,1,20657350,17001,-106.61,45.85,12,1.83,-772.00,1795.00,132000,20241118,-37.65,20448,20240227,302.48,132000,-37.65,20241118,20448,302.48,20240227,132000,-37.65,20241118,21100,290.05,20240227,0.57,N,087010,500,103 억,,1236821,N,N,436,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,160653,57,100.00,KSQ150,,제약,N,N,N,N, ,N,78900,-26300,5,-25.00,574700772200,7086809,409.00,95200,95500,73700,136700,73700,105200,81095.51,6.89,0,-197615,115600,110400,100200,95000,84800,113000,97600,103,31500,500,73640,100,1,20657350,16299,-102.20,43.96,12,34.31,-772.00,1795.00,132000,20241118,-40.23,20448,20240227,285.86,132000,-40.23,20241118,20448,285.86,20240227,132000,-40.23,20241118,21100,273.93,20240227,0.59,N,087010,500,103 억,,1423499,N,N,436,N,00,N
|
|
|
|
|
20241122,150701,57,100.00,KSQ150,,제약,N,N,N,N, ,N,79800,-25400,5,-24.14,556423761300,6857269,395.75,95200,95500,73700,136700,73700,105200,81143.61,6.89,0,-212000,115600,110400,100200,95000,84800,113000,97600,103,31500,500,73640,100,1,20657350,16485,-103.37,44.46,12,33.20,-772.00,1795.00,132000,20241118,-39.55,20448,20240227,290.26,132000,-39.55,20241118,20448,290.26,20240227,132000,-39.55,20241118,21100,278.20,20240227,0.59,N,087010,500,103 억,,1423499,N,N,581,N,00,N
|
|
|
|
|
20241122,140702,57,100.00,KSQ150,,제약,N,N,N,N, ,N,73700,-31500,4,-29.94,402757514200,4925604,284.27,95200,95500,73700,136700,73700,105200,81768.11,6.89,0,-173578,115600,110400,100200,95000,84800,113000,97600,103,31500,500,73640,100,1,20657350,15224,-95.47,41.06,12,23.84,-772.00,1795.00,132000,20241118,-44.17,20448,20240227,260.43,132000,-44.17,20241118,20448,260.43,20240227,132000,-44.17,20241118,21100,249.29,20240227,0.59,N,087010,500,103 억,,1423499,N,N,581,N,00,N
|
|
|
|
|
20241122,130700,57,100.00,KSQ150,,제약,N,N,N,N, ,N,76000,-29200,5,-27.76,331914524100,3973963,229.35,95200,95500,75700,136700,73700,105200,83522.26,6.89,0,-250809,115600,110400,100200,95000,84800,113000,97600,103,31500,500,73640,100,1,20657350,15700,-98.45,42.34,12,19.24,-772.00,1795.00,132000,20241118,-42.42,20448,20240227,271.67,132000,-42.42,20241118,20448,271.67,20240227,132000,-42.42,20241118,21100,260.19,20240227,0.59,N,087010,500,103 억,,1423499,N,N,581,N,00,N
|
|
|
|
|
20241122,120705,57,100.00,KSQ150,,제약,N,N,N,N, ,N,80000,-25200,5,-23.95,301212788000,3579220,206.57,95200,95500,76500,136700,73700,105200,84155.94,6.89,0,-213894,115600,110400,100200,95000,84800,113000,97600,103,31500,500,73640,100,1,20657350,16526,-103.63,44.57,12,17.33,-772.00,1795.00,132000,20241118,-39.39,20448,20240227,291.24,132000,-39.39,20241118,20448,291.24,20240227,132000,-39.39,20241118,21100,279.15,20240227,0.59,N,087010,500,103 억,,1423499,N,N,581,N,00,N
|
|
|
|
|
20241122,110658,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82000,-23200,5,-22.05,234504200300,2732907,157.72,95200,95500,79600,136700,73700,105200,85807.55,6.89,0,-205609,115600,110400,100200,95000,84800,113000,97600,103,31500,500,73640,100,1,20657350,16939,-106.22,45.68,12,13.23,-772.00,1795.00,132000,20241118,-37.88,20448,20240227,301.02,132000,-37.88,20241118,20448,301.02,20240227,132000,-37.88,20241118,21100,288.63,20240227,0.59,N,087010,500,103 억,,1423499,N,N,581,N,00,N
|
|
|
|
|
20241122,100710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82600,-22600,5,-21.48,165533932600,1890289,109.09,95200,95500,82200,136700,73700,105200,87570.64,6.89,0,-190028,115600,110400,100200,95000,84800,113000,97600,103,31500,500,73640,100,1,20657350,17063,-106.99,46.02,12,9.15,-772.00,1795.00,132000,20241118,-37.42,20448,20240227,303.95,132000,-37.42,20241118,20448,303.95,20240227,132000,-37.42,20241118,21100,291.47,20240227,0.59,N,087010,500,103 억,,1423499,N,N,581,N,00,N
|
|
|
|
|
20241122,090704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,87800,-17400,5,-16.54,38771424200,427075,24.65,95200,95500,87500,136700,73700,105200,90783.41,6.89,0,-64830,115600,110400,100200,95000,84800,113000,97600,103,31500,500,73640,100,1,20657350,18137,-113.73,48.91,12,2.07,-772.00,1795.00,132000,20241118,-33.48,20448,20240227,329.38,132000,-33.48,20241118,20448,329.38,20240227,132000,-33.48,20241118,21100,316.11,20240227,0.59,N,087010,500,103 억,,1423499,N,N,581,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,160657,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105200,1500,2,1.45,165385534700,1673952,122.58,103100,105400,90000,134800,72600,103700,98780.90,6.84,0,-11562,119833,111766,106833,98766,93833,109300,96300,103,31100,500,72590,100,1,20657350,21732,-136.27,58.61,12,8.10,-772.00,1795.00,132000,20241118,-20.30,20448,20240227,414.48,132000,-20.30,20241118,20448,414.48,20240227,132000,-20.30,20241118,21100,398.58,20240227,0.62,N,087010,500,103 억,,1412472,N,N,581,N,00,N
|
|
|
|
|
20241121,150712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100500,-3200,5,-3.09,152326485500,1547863,113.34,103100,103600,90000,134800,72600,103700,98396.65,6.84,0,9811,119833,111766,106833,98766,93833,109300,96300,103,31100,500,72590,100,1,20657350,20761,-130.18,55.99,12,7.49,-772.00,1795.00,132000,20241118,-23.86,20448,20240227,391.49,132000,-23.86,20241118,20448,391.49,20240227,132000,-23.86,20241118,21100,376.30,20240227,0.62,N,087010,500,103 억,,1412472,N,N,589,N,00,N
|
|
|
|
|
20241121,140712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99500,-4200,5,-4.05,139940571400,1424002,104.27,103100,103600,90000,134800,72600,103700,98256.92,6.84,0,6327,119833,111766,106833,98766,93833,109300,96300,103,31100,500,72590,100,1,20657350,20554,-128.89,55.43,12,6.89,-772.00,1795.00,132000,20241118,-24.62,20448,20240227,386.60,132000,-24.62,20241118,20448,386.60,20240227,132000,-24.62,20241118,21100,371.56,20240227,0.62,N,087010,500,103 억,,1412472,N,N,589,N,00,N
|
|
|
|
|
20241121,130704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100800,-2900,5,-2.80,127093042800,1296185,94.91,103100,103600,90000,134800,72600,103700,98033.53,6.84,0,24566,119833,111766,106833,98766,93833,109300,96300,103,31100,500,72590,100,1,20657350,20823,-130.57,56.16,12,6.27,-772.00,1795.00,132000,20241118,-23.64,20448,20240227,392.96,132000,-23.64,20241118,20448,392.96,20240227,132000,-23.64,20241118,21100,377.73,20240227,0.62,N,087010,500,103 억,,1412472,N,N,589,N,00,N
|
|
|
|
|
20241121,120705,57,100.00,KSQ150,,제약,N,N,N,N, ,N,97900,-5800,5,-5.59,116220287900,1187269,86.94,103100,103600,90000,134800,72600,103700,97868.43,6.84,0,39366,119833,111766,106833,98766,93833,109300,96300,103,31100,500,72590,100,1,20657350,20224,-126.81,54.54,12,5.75,-772.00,1795.00,132000,20241118,-25.83,20448,20240227,378.78,132000,-25.83,20241118,20448,378.78,20240227,132000,-25.83,20241118,21100,363.98,20240227,0.62,N,087010,500,103 억,,1412472,N,N,589,N,00,N
|
|
|
|
|
20241121,110707,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99300,-4400,5,-4.24,104772656300,1070598,78.39,103100,103600,90000,134800,72600,103700,97841.03,6.84,0,34469,119833,111766,106833,98766,93833,109300,96300,103,31100,500,72590,100,1,20657350,20513,-128.63,55.32,12,5.18,-772.00,1795.00,132000,20241118,-24.77,20448,20240227,385.62,132000,-24.77,20241118,20448,385.62,20240227,132000,-24.77,20241118,21100,370.62,20240227,0.62,N,087010,500,103 억,,1412472,N,N,589,N,00,N
|
|
|
|
|
20241121,100709,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100700,-3000,5,-2.89,84812923200,873333,63.95,103100,103600,90000,134800,72600,103700,97082.72,6.84,0,68171,119833,111766,106833,98766,93833,109300,96300,103,31100,500,72590,100,1,20657350,20802,-130.44,56.10,12,4.23,-772.00,1795.00,132000,20241118,-23.71,20448,20240227,392.47,132000,-23.71,20241118,20448,392.47,20240227,132000,-23.71,20241118,21100,377.25,20240227,0.62,N,087010,500,103 억,,1412472,N,N,589,N,00,N
|
|
|
|
|
20241121,090708,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101200,-2500,5,-2.41,8090914500,79338,5.81,103100,103600,100800,134800,72600,103700,101885.69,6.84,0,12488,119833,111766,106833,98766,93833,109300,96300,103,31100,500,72590,100,1,20657350,20905,-131.09,56.38,12,0.38,-772.00,1795.00,132000,20241118,-23.33,20448,20240227,394.91,132000,-23.33,20241118,20448,394.91,20240227,132000,-23.33,20241118,21100,379.62,20240227,0.62,N,087010,500,103 억,,1412472,N,N,589,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,160702,57,100.00,KSQ150,,제약,N,N,N,N, ,N,103700,-10300,5,-9.04,144538358500,1347398,88.21,113000,114900,101900,148200,79800,114000,107273.65,6.31,0,105142,139733,126866,118633,105766,97533,122750,101650,103,34200,500,79800,100,1,20657350,21422,-134.33,57.77,12,6.52,-772.00,1795.00,132000,20241118,-21.44,20448,20240227,407.14,132000,-21.44,20241118,20448,407.14,20240227,132000,-21.44,20241118,21100,391.47,20240227,0.70,N,087010,500,103 억,,1303345,N,N,589,N,00,N
|
|
|
|
|
20241120,150711,57,100.00,KSQ150,,제약,N,N,N,N, ,N,104000,-10000,5,-8.77,133282421200,1238377,81.08,113000,114900,102600,148200,79800,114000,107624.40,6.31,0,82337,139733,126866,118633,105766,97533,122750,101650,103,34200,500,79800,100,1,20657350,21484,-134.72,57.94,12,5.99,-772.00,1795.00,132000,20241118,-21.21,20448,20240227,408.61,132000,-21.21,20241118,20448,408.61,20240227,132000,-21.21,20241118,21100,392.89,20240227,0.70,N,087010,500,103 억,,1303345,N,N,199,N,00,N
|
|
|
|
|
20241120,140712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,108700,-5300,5,-4.65,114020599000,1056394,69.16,113000,114900,104600,148200,79800,114000,107931.22,6.31,0,58617,139733,126866,118633,105766,97533,122750,101650,103,34200,500,79800,100,1,20657350,22455,-140.80,60.56,12,5.11,-772.00,1795.00,132000,20241118,-17.65,20448,20240227,431.59,132000,-17.65,20241118,20448,431.59,20240227,132000,-17.65,20241118,21100,415.17,20240227,0.70,N,087010,500,103 억,,1303345,N,N,199,N,00,N
|
|
|
|
|
20241120,130713,57,100.00,KSQ150,,제약,N,N,N,N, ,N,109800,-4200,5,-3.68,100625169200,934724,61.20,113000,114900,104600,148200,79800,114000,107649.26,6.31,0,68382,139733,126866,118633,105766,97533,122750,101650,103,34200,500,79800,100,1,20657350,22682,-142.23,61.17,12,4.52,-772.00,1795.00,132000,20241118,-16.82,20448,20240227,436.97,132000,-16.82,20241118,20448,436.97,20240227,132000,-16.82,20241118,21100,420.38,20240227,0.70,N,087010,500,103 억,,1303345,N,N,199,N,00,N
|
|
|
|
|
20241120,120712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,106500,-7500,5,-6.58,86939641500,809109,52.97,113000,114900,104600,148200,79800,114000,107447.48,6.31,0,93623,139733,126866,118633,105766,97533,122750,101650,103,34200,500,79800,100,1,20657350,22000,-137.95,59.33,12,3.92,-772.00,1795.00,132000,20241118,-19.32,20448,20240227,420.83,132000,-19.32,20241118,20448,420.83,20240227,132000,-19.32,20241118,21100,404.74,20240227,0.70,N,087010,500,103 억,,1303345,N,N,199,N,00,N
|
|
|
|
|
20241120,110713,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105200,-8800,5,-7.72,81357305800,756694,49.54,113000,114900,104600,148200,79800,114000,107512.97,6.31,0,87366,139733,126866,118633,105766,97533,122750,101650,103,34200,500,79800,100,1,20657350,21732,-136.27,58.61,12,3.66,-772.00,1795.00,132000,20241118,-20.30,20448,20240227,414.48,132000,-20.30,20241118,20448,414.48,20240227,132000,-20.30,20241118,21100,398.58,20240227,0.70,N,087010,500,103 억,,1303345,N,N,199,N,00,N
|
|
|
|
|
20241120,100713,57,100.00,KSQ150,,제약,N,N,N,N, ,N,106900,-7100,5,-6.23,65543913600,606868,39.73,113000,114900,104600,148200,79800,114000,107999.17,6.31,0,80064,139733,126866,118633,105766,97533,122750,101650,103,34200,500,79800,100,1,20657350,22083,-138.47,59.55,12,2.94,-772.00,1795.00,132000,20241118,-19.02,20448,20240227,422.79,132000,-19.02,20241118,20448,422.79,20240227,132000,-19.02,20241118,21100,406.64,20240227,0.70,N,087010,500,103 억,,1303345,N,N,199,N,00,N
|
|
|
|
|
20241120,090711,57,100.00,KSQ150,,제약,N,N,N,N, ,N,110900,-3100,5,-2.72,10014617000,88791,5.81,113000,114900,110600,148200,79800,114000,112782.55,6.31,0,11985,139733,126866,118633,105766,97533,122750,101650,103,34200,500,79800,100,1,20657350,22909,-143.65,61.78,12,0.43,-772.00,1795.00,132000,20241118,-15.98,20448,20240227,442.35,132000,-15.98,20241118,20448,442.35,20240227,132000,-15.98,20241118,21100,425.59,20240227,0.70,N,087010,500,103 억,,1303345,N,N,199,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,160634,57,100.00,KSQ150,,제약,N,N,N,N, ,N,114000,-11700,5,-9.31,179931330300,1519648,102.22,126400,131500,110400,163400,88000,125700,118409.17,6.18,0,38275,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,23549,-147.67,63.51,12,7.36,-772.00,1795.00,132000,20241118,-13.64,20448,20240227,457.51,132000,-13.64,20241118,20448,457.51,20240227,132000,-13.64,20241118,21100,440.28,20240227,0.71,N,087010,500,103 억,,1275973,N,N,199,N,00,N
|
|
|
|
|
20241119,150645,57,100.00,KSQ150,,제약,N,N,N,N, ,N,115600,-10100,5,-8.04,173642285700,1464593,98.52,126400,131500,110400,163400,88000,125700,118558.98,6.18,0,32945,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,23880,-149.74,64.40,12,7.09,-772.00,1795.00,132000,20241118,-12.42,20448,20240227,465.34,132000,-12.42,20241118,20448,465.34,20240227,132000,-12.42,20241118,21100,447.87,20240227,0.71,N,087010,500,103 억,,1275973,N,N,435,N,00,N
|
|
|
|
|
20241119,140644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,111600,-14100,5,-11.22,151886410200,1271509,85.53,126400,131500,110400,163400,88000,125700,119452.54,6.18,0,27466,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,23054,-144.56,62.17,12,6.16,-772.00,1795.00,132000,20241118,-15.45,20448,20240227,445.77,132000,-15.45,20241118,20448,445.77,20240227,132000,-15.45,20241118,21100,428.91,20240227,0.71,N,087010,500,103 억,,1275973,N,N,435,N,00,N
|
|
|
|
|
20241119,130646,57,100.00,KSQ150,,제약,N,N,N,N, ,N,114400,-11300,5,-8.99,124387102900,1026175,69.03,126400,131500,112500,163400,88000,125700,121213.32,6.18,0,16460,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,23632,-148.19,63.73,12,4.97,-772.00,1795.00,132000,20241118,-13.33,20448,20240227,459.47,132000,-13.33,20241118,20448,459.47,20240227,132000,-13.33,20241118,21100,442.18,20240227,0.71,N,087010,500,103 억,,1275973,N,N,435,N,00,N
|
|
|
|
|
20241119,120639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,114800,-10900,5,-8.67,102810653800,838152,56.38,126400,131500,114200,163400,88000,125700,122662.67,6.18,0,30447,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,23715,-148.70,63.96,12,4.06,-772.00,1795.00,132000,20241118,-13.03,20448,20240227,461.42,132000,-13.03,20241118,20448,461.42,20240227,132000,-13.03,20241118,21100,444.08,20240227,0.71,N,087010,500,103 억,,1275973,N,N,435,N,00,N
|
|
|
|
|
20241119,110647,57,100.00,KSQ150,,제약,N,N,N,N, ,N,118000,-7700,5,-6.13,76518344200,611584,41.14,126400,131500,117500,163400,88000,125700,125114.80,6.18,0,17005,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,24376,-152.85,65.74,12,2.96,-772.00,1795.00,132000,20241118,-10.61,20448,20240227,477.07,132000,-10.61,20241118,20448,477.07,20240227,132000,-10.61,20241118,21100,459.24,20240227,0.71,N,087010,500,103 억,,1275973,N,N,435,N,00,N
|
|
|
|
|
20241119,100704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,124700,-1000,5,-0.80,45555651800,356183,23.96,126400,131500,124300,163400,88000,125700,127900.98,6.18,0,-13739,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,25760,-161.53,69.47,12,1.72,-772.00,1795.00,132000,20241118,-5.53,20448,20240227,509.84,132000,-5.53,20241118,20448,509.84,20240227,132000,-5.53,20241118,21100,491.00,20240227,0.71,N,087010,500,103 억,,1275973,N,N,435,N,00,N
|
|
|
|
|
20241119,090657,57,100.00,KSQ150,,제약,N,N,N,N, ,N,128100,2400,2,1.91,10433025300,81063,5.45,126400,131500,125500,163400,88000,125700,128711.19,6.18,0,2568,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,26462,-165.93,71.36,12,0.39,-772.00,1795.00,132000,20241118,-2.95,20448,20240227,526.47,132000,-2.95,20241118,20448,526.47,20240227,132000,-2.95,20241118,21100,507.11,20240227,0.71,N,087010,500,103 억,,1275973,N,N,435,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,160638,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,125700,-5300,5,-4.05,187069306700,1476174,103.33,129500,132000,120000,170300,91700,131000,126712.23,7.01,0,-156869,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,25966,-162.82,70.03,12,7.15,-772.00,1795.00,132000,20241118,-4.77,20448,20240227,514.73,132000,-4.77,20241118,20448,514.73,20240227,132000,-4.77,20241118,21100,495.73,20240227,0.72,N,087010,500,103 억,,1448531,N,N,435,N,00,N
|
|
|
|
|
20241118,150644,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,126400,-4600,5,-3.51,183267915100,1446034,101.22,129500,132000,120000,170300,91700,131000,126723.91,7.01,0,-155268,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,26111,-163.73,70.42,12,7.00,-772.00,1795.00,132000,20241118,-4.24,20448,20240227,518.15,132000,-4.24,20241118,20448,518.15,20240227,132000,-4.24,20241118,21100,499.05,20240227,0.72,N,087010,500,103 억,,1448531,N,N,77,N,00,N
|
|
|
|
|
20241118,140647,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,127500,-3500,5,-2.67,172385480000,1359985,95.20,129500,132000,120000,170300,91700,131000,126740.17,7.01,0,-141727,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,26338,-165.16,71.03,12,6.58,-772.00,1795.00,132000,20241118,-3.41,20448,20240227,523.53,132000,-3.41,20241118,20448,523.53,20240227,132000,-3.41,20241118,21100,504.27,20240227,0.72,N,087010,500,103 억,,1448531,N,N,77,N,00,N
|
|
|
|
|
20241118,130644,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,124200,-6800,5,-5.19,162587719900,1281775,89.73,129500,132000,120000,170300,91700,131000,126829.91,7.01,0,-135532,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,25656,-160.88,69.19,12,6.20,-772.00,1795.00,132000,20241118,-5.91,20448,20240227,507.39,132000,-5.91,20241118,20448,507.39,20240227,132000,-5.91,20241118,21100,488.63,20240227,0.72,N,087010,500,103 억,,1448531,N,N,77,N,00,N
|
|
|
|
|
20241118,120647,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,127200,-3800,5,-2.90,154463455800,1217062,85.20,129500,132000,120000,170300,91700,131000,126898.61,7.01,0,-125175,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,26276,-164.77,70.86,12,5.89,-772.00,1795.00,132000,20241118,-3.64,20448,20240227,522.07,132000,-3.64,20241118,20448,522.07,20240227,132000,-3.64,20241118,21100,502.84,20240227,0.72,N,087010,500,103 억,,1448531,N,N,77,N,00,N
|
|
|
|
|
20241118,110646,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,125600,-5400,5,-4.12,144692126600,1139194,79.74,129500,132000,120000,170300,91700,131000,126995.59,7.01,0,-118487,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,25946,-162.69,69.97,12,5.51,-772.00,1795.00,132000,20241118,-4.85,20448,20240227,514.24,132000,-4.85,20241118,20448,514.24,20240227,132000,-4.85,20241118,21100,495.26,20240227,0.72,N,087010,500,103 억,,1448531,N,N,77,N,00,N
|
|
|
|
|
20241118,100639,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,126900,-4100,5,-3.13,116067587300,916221,64.14,129500,132000,120000,170300,91700,131000,126657.69,7.01,0,-113486,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,26214,-164.38,70.70,12,4.44,-772.00,1795.00,132000,20241118,-3.86,20448,20240227,520.60,132000,-3.86,20241118,20448,520.60,20240227,132000,-3.86,20241118,21100,501.42,20240227,0.72,N,087010,500,103 억,,1448531,N,N,77,N,00,N
|
|
|
|
|
20241118,090638,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,129100,-1900,5,-1.45,33228976800,255707,17.90,129500,132000,126100,170300,91700,131000,129929.02,7.01,0,18108,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,26669,-167.23,71.92,12,1.24,-772.00,1795.00,132000,20241118,-2.20,20448,20240227,531.36,132000,-2.20,20241118,20448,531.36,20240227,132000,-2.20,20241118,21100,511.85,20240227,0.72,N,087010,500,103 억,,1448531,N,N,77,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,160659,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,131000,15400,2,13.32,167707145200,1392093,89.97,113000,131000,112200,150200,81000,115600,120432.70,6.71,0,50406,131133,123366,119133,111366,107133,121250,109250,103,34600,500,80920,100,1,20657350,27061,-169.69,72.98,12,6.74,-772.00,1795.00,131000,20241115,0.00,20448,20240227,540.65,131000,0.00,20241115,20448,540.65,20240227,131000,0.00,20241115,21100,520.85,20240227,0.72,N,087010,500,103 억,,1386651,N,N,77,N,00,N
|
|
|
|
|
20241115,150718,57,100.00,KSQ150,,제약,N,N,N,N, ,N,125000,9400,2,8.13,126467592800,1070118,69.16,113000,125000,112200,150200,81000,115600,118182.66,6.71,0,37283,131133,123366,119133,111366,107133,121250,109250,103,34600,500,80920,100,1,20657350,25822,-161.92,69.64,12,5.18,-772.00,1795.00,126900,20241114,-1.50,20448,20240227,511.31,126900,-1.50,20241114,20448,511.31,20240227,126900,-1.50,20241114,21100,492.42,20240227,0.72,N,087010,500,103 억,,1386651,N,N,284,N,00,N
|
|
|
|
|
20241115,140710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,116600,1000,2,0.87,71403632800,614197,39.69,113000,120700,112200,150200,81000,115600,116256.00,6.71,0,-6328,131133,123366,119133,111366,107133,121250,109250,103,34600,500,80920,100,1,20657350,24086,-151.04,64.96,12,2.97,-772.00,1795.00,126900,20241114,-8.12,20448,20240227,470.23,126900,-8.12,20241114,20448,470.23,20240227,126900,-8.12,20241114,21100,452.61,20240227,0.72,N,087010,500,103 억,,1386651,N,N,284,N,00,N
|
|
|
|
|
20241115,130711,57,100.00,KSQ150,,제약,N,N,N,N, ,N,113700,-1900,5,-1.64,61918387100,531052,34.32,113000,120700,112200,150200,81000,115600,116597.02,6.71,0,-15792,131133,123366,119133,111366,107133,121250,109250,103,34600,500,80920,100,1,20657350,23487,-147.28,63.34,12,2.57,-772.00,1795.00,126900,20241114,-10.40,20448,20240227,456.04,126900,-10.40,20241114,20448,456.04,20240227,126900,-10.40,20241114,21100,438.86,20240227,0.72,N,087010,500,103 억,,1386651,N,N,284,N,00,N
|
|
|
|
|
20241115,120715,57,100.00,KSQ150,,제약,N,N,N,N, ,N,114000,-1600,5,-1.38,55714624700,476774,30.81,113000,120700,112200,150200,81000,115600,116859.35,6.71,0,-15162,131133,123366,119133,111366,107133,121250,109250,103,34600,500,80920,100,1,20657350,23549,-147.67,63.51,12,2.31,-772.00,1795.00,126900,20241114,-10.17,20448,20240227,457.51,126900,-10.17,20241114,20448,457.51,20240227,126900,-10.17,20241114,21100,440.28,20240227,0.72,N,087010,500,103 억,,1386651,N,N,284,N,00,N
|
|
|
|
|
20241115,110658,57,100.00,KSQ150,,제약,N,N,N,N, ,N,115000,-600,5,-0.52,48574583700,414547,26.79,113000,120700,112200,150200,81000,115600,117177.74,6.71,0,-10872,131133,123366,119133,111366,107133,121250,109250,103,34600,500,80920,100,1,20657350,23756,-148.96,64.07,12,2.01,-772.00,1795.00,126900,20241114,-9.38,20448,20240227,462.40,126900,-9.38,20241114,20448,462.40,20240227,126900,-9.38,20241114,21100,445.02,20240227,0.72,N,087010,500,103 억,,1386651,N,N,284,N,00,N
|
|
|
|
|
20241115,100658,57,100.00,KSQ150,,제약,N,N,N,N, ,N,116300,700,2,0.61,39899149900,339813,21.96,113000,120700,112200,150200,81000,115600,117418.74,6.71,0,3517,131133,123366,119133,111366,107133,121250,109250,103,34600,500,80920,100,1,20657350,24024,-150.65,64.79,12,1.64,-772.00,1795.00,126900,20241114,-8.35,20448,20240227,468.76,126900,-8.35,20241114,20448,468.76,20240227,126900,-8.35,20241114,21100,451.18,20240227,0.72,N,087010,500,103 억,,1386651,N,N,284,N,00,N
|
|
|
|
|
20241115,090646,57,100.00,KSQ150,,제약,N,N,N,N, ,N,117100,1500,2,1.30,7577503400,65443,4.23,113000,118000,112200,150200,81000,115600,115789.85,6.71,0,9320,131133,123366,119133,111366,107133,121250,109250,103,34600,500,80920,100,1,20657350,24190,-151.68,65.24,12,0.32,-772.00,1795.00,126900,20241114,-7.72,20448,20240227,472.67,126900,-7.72,20241114,20448,472.67,20240227,126900,-7.72,20241114,21100,454.98,20240227,0.72,N,087010,500,103 억,,1386651,N,N,284,N,00,N
|
|
|
|
|
20241114,160652,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,116500,4400,2,3.93,179352366900,1496566,145.50,116700,126900,115200,145700,78500,112100,119842.60,7.72,0,-178516,123433,117766,113033,107366,102633,115400,105000,103,33600,500,78470,100,1,20657350,24066,-150.91,64.90,12,7.24,-772.00,1795.00,126900,20241114,-8.20,20448,20240227,469.74,126900,-8.20,20241114,20448,469.74,20240227,126900,-8.20,20241114,21100,452.13,20240227,0.73,N,087010,500,103 억,,1594369,N,N,611,N,00,N
|
|
|
|
|
20241114,150656,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,117100,5000,2,4.46,170195412300,1418205,137.88,116700,126900,115200,145700,78500,112100,120007.62,7.72,0,-179287,123433,117766,113033,107366,102633,115400,105000,103,33600,500,78470,100,1,20657350,24190,-151.68,65.24,12,6.87,-772.00,1795.00,126900,20241114,-7.72,20448,20240227,472.67,126900,-7.72,20241114,20448,472.67,20240227,126900,-7.72,20241114,21100,454.98,20240227,0.73,N,087010,500,103 억,,1594369,N,N,611,N,00,N
|
|
|
|
|
20241114,140651,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,118900,6800,2,6.07,156427641800,1301221,126.50,116700,126900,115200,145700,78500,112100,120216.04,7.72,0,-170925,123433,117766,113033,107366,102633,115400,105000,103,33600,500,78470,100,1,20657350,24562,-154.02,66.24,12,6.30,-772.00,1795.00,126900,20241114,-6.30,20448,20240227,481.47,126900,-6.30,20241114,20448,481.47,20240227,126900,-6.30,20241114,21100,463.51,20240227,0.73,N,087010,500,103 억,,1594369,N,N,611,N,00,N
|
|
|
|
|
20241114,130652,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,118500,6400,2,5.71,149350394000,1241296,120.68,116700,126900,115200,145700,78500,112100,120318.11,7.72,0,-158579,123433,117766,113033,107366,102633,115400,105000,103,33600,500,78470,100,1,20657350,24479,-153.50,66.02,12,6.01,-772.00,1795.00,126900,20241114,-6.62,20448,20240227,479.52,126900,-6.62,20241114,20448,479.52,20240227,126900,-6.62,20241114,21100,461.61,20240227,0.73,N,087010,500,103 억,,1594369,N,N,611,N,00,N
|
|
|
|
|
20241114,120651,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,118100,6000,2,5.35,138981614800,1154002,112.19,116700,126900,115200,145700,78500,112100,120434.47,7.72,0,-149822,123433,117766,113033,107366,102633,115400,105000,103,33600,500,78470,100,1,20657350,24396,-152.98,65.79,12,5.59,-772.00,1795.00,126900,20241114,-6.93,20448,20240227,477.56,126900,-6.93,20241114,20448,477.56,20240227,126900,-6.93,20241114,21100,459.72,20240227,0.73,N,087010,500,103 억,,1594369,N,N,611,N,00,N
|
|
|
|
|
20241114,110651,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,121900,9800,2,8.74,105644978300,870914,84.67,116700,126900,115200,145700,78500,112100,121303.57,7.72,0,-90978,123433,117766,113033,107366,102633,115400,105000,103,33600,500,78470,100,1,20657350,25181,-157.90,67.91,12,4.22,-772.00,1795.00,126900,20241114,-3.94,20448,20240227,496.15,126900,-3.94,20241114,20448,496.15,20240227,126900,-3.94,20241114,21100,477.73,20240227,0.73,N,087010,500,103 억,,1594369,N,N,611,N,00,N
|
|
|
|
|
20241114,100711,57,100.00,KSQ150,,제약,N,N,N,N, ,N,115700,3600,2,3.21,18502221700,157158,15.28,116700,120000,115500,145700,78500,112100,117730.07,7.72,0,-20436,123433,117766,113033,107366,102633,115400,105000,103,33600,500,78470,100,1,20657350,23901,-149.87,64.46,12,0.76,-772.00,1795.00,122000,20241112,-5.16,20448,20240227,465.83,122000,-5.16,20241112,20448,465.83,20240227,122000,-5.16,20241112,21100,448.34,20240227,0.73,N,087010,500,103 억,,1594369,N,N,611,N,00,N
|
|
|
|
|
20241114,090647,57,100.00,KSQ150,,제약,N,N,N,N, ,N,112100,0,3,0.00,0,0,0.00,0,0,0,145700,78500,112100,0.00,7.72,0,0,123433,117766,113033,107366,102633,115400,105000,103,33600,500,78470,100,1,20657350,23157,-145.21,62.45,12,0.00,-772.00,1795.00,122000,20241112,-8.11,20448,20240227,448.22,122000,-8.11,20241112,20448,448.22,20240227,122000,-8.11,20241112,21100,431.28,20240227,0.73,N,087010,500,103 억,,1594369,N,N,611,N,00,N
|
|
|
|
|
20241113,160406,54,100.00,KSQ150,,제약,N,N,N,N, ,N,112100,-7500,5,-6.27,115216434800,1017508,49.47,116100,118700,108300,155400,83800,119600,113234.86,7.41,0,71819,128266,123932,117666,113332,107066,126100,115500,103,35800,500,83720,100,1,20657350,23157,-145.21,62.45,12,4.93,-772.00,1795.00,122000,20241112,-8.11,20448,20240227,448.22,122000,-8.11,20241112,20448,448.22,20240227,122000,-8.11,20241112,21100,431.28,20240227,0.59,N,087010,500,103 억,,1530101,N,N,611,N,01,N
|
|
|
|
|
20241113,150430,54,100.00,KSQ150,,제약,N,N,N,N, ,N,113400,-6200,5,-5.18,110072168400,971785,47.25,116100,118700,108300,155400,83800,119600,113266.91,7.41,0,73061,128266,123932,117666,113332,107066,126100,115500,103,35800,500,83720,100,1,20657350,23425,-146.89,63.18,12,4.70,-772.00,1795.00,122000,20241112,-7.05,20448,20240227,454.58,122000,-7.05,20241112,20448,454.58,20240227,122000,-7.05,20241112,21100,437.44,20240227,0.59,N,087010,500,103 억,,1530101,N,N,1560,N,01,N
|
|
|
|
|
20241113,140426,54,100.00,KSQ150,,제약,N,N,N,N, ,N,112700,-6900,5,-5.77,103790418600,916132,44.54,116100,118700,108300,155400,83800,119600,113290.81,7.41,0,84175,128266,123932,117666,113332,107066,126100,115500,103,35800,500,83720,100,1,20657350,23281,-145.98,62.79,12,4.43,-772.00,1795.00,122000,20241112,-7.62,20448,20240227,451.15,122000,-7.62,20241112,20448,451.15,20240227,122000,-7.62,20241112,21100,434.12,20240227,0.59,N,087010,500,103 억,,1530101,N,N,1560,N,01,N
|
|
|
|
|
20241113,130424,54,100.00,KSQ150,,제약,N,N,N,N, ,N,113600,-6000,5,-5.02,96740640700,853899,41.52,116100,118700,108300,155400,83800,119600,113291.57,7.41,0,86663,128266,123932,117666,113332,107066,126100,115500,103,35800,500,83720,100,1,20657350,23467,-147.15,63.29,12,4.13,-772.00,1795.00,122000,20241112,-6.89,20448,20240227,455.56,122000,-6.89,20241112,20448,455.56,20240227,122000,-6.89,20241112,21100,438.39,20240227,0.59,N,087010,500,103 억,,1530101,N,N,1560,N,01,N
|
|
|
|
|
20241113,120422,54,100.00,KSQ150,,제약,N,N,N,N, ,N,113300,-6300,5,-5.27,92994808000,820930,39.92,116100,118700,108300,155400,83800,119600,113278.51,7.41,0,93648,128266,123932,117666,113332,107066,126100,115500,103,35800,500,83720,100,1,20657350,23405,-146.76,63.12,12,3.97,-772.00,1795.00,122000,20241112,-7.13,20448,20240227,454.09,122000,-7.13,20241112,20448,454.09,20240227,122000,-7.13,20241112,21100,436.97,20240227,0.59,N,087010,500,103 억,,1530101,N,N,1560,N,01,N
|
|
|
|
|
20241113,110420,54,100.00,KSQ150,,제약,N,N,N,N, ,N,115800,-3800,5,-3.18,84787334100,749315,36.43,116100,118700,108300,155400,83800,119600,113151.65,7.41,0,94478,128266,123932,117666,113332,107066,126100,115500,103,35800,500,83720,100,1,20657350,23921,-150.00,64.51,12,3.63,-772.00,1795.00,122000,20241112,-5.08,20448,20240227,466.31,122000,-5.08,20241112,20448,466.31,20240227,122000,-5.08,20241112,21100,448.82,20240227,0.59,N,087010,500,103 억,,1530101,N,N,1560,N,01,N
|
|
|
|
|
20241113,100421,54,100.00,KSQ150,,제약,N,N,N,N, ,N,111900,-7700,5,-6.44,53664714100,471181,22.91,116100,118700,110800,155400,83800,119600,113891.98,7.41,0,52423,128266,123932,117666,113332,107066,126100,115500,103,35800,500,83720,100,1,20657350,23116,-144.95,62.34,12,2.28,-772.00,1795.00,122000,20241112,-8.28,20448,20240227,447.24,122000,-8.28,20241112,20448,447.24,20240227,122000,-8.28,20241112,21100,430.33,20240227,0.59,N,087010,500,103 억,,1530101,N,N,1560,N,01,N
|
|
|
|
|
20241113,090414,54,100.00,KSQ150,,제약,N,N,N,N, ,N,115600,-4000,5,-3.34,11674121400,101982,4.96,116100,116700,112000,155400,83800,119600,114463.76,7.41,0,17586,128266,123932,117666,113332,107066,126100,115500,103,35800,500,83720,100,1,20657350,23880,-149.74,64.40,12,0.49,-772.00,1795.00,122000,20241112,-5.25,20448,20240227,465.34,122000,-5.25,20241112,20448,465.34,20240227,122000,-5.25,20241112,21100,447.87,20240227,0.59,N,087010,500,103 억,,1530101,N,N,1560,N,01,N
|
|
|
|
|
20241112,160629,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,119600,9300,2,8.43,240615445300,2039334,67.95,113600,122000,111400,143300,77300,110300,117985.77,7.90,0,-43280,126633,118466,106233,98066,85833,122550,102150,103,33000,500,77210,100,1,20657350,24706,-154.92,66.63,12,9.87,-772.00,1795.00,122000,20241112,-1.97,20448,20240227,484.90,122000,-1.97,20241112,20448,484.90,20240227,122000,-1.97,20241112,21100,466.82,20240227,0.57,N,087010,500,103 억,,1632600,N,N,1560,N,00,N
|
|
|
|
|
20241112,150632,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,118200,7900,2,7.16,230137570500,1951438,65.02,113600,122000,111400,143300,77300,110300,117932.46,7.90,0,-44861,126633,118466,106233,98066,85833,122550,102150,103,33000,500,77210,100,1,20657350,24417,-153.11,65.85,12,9.45,-772.00,1795.00,122000,20241112,-3.11,20448,20240227,478.05,122000,-3.11,20241112,20448,478.05,20240227,122000,-3.11,20241112,21100,460.19,20240227,0.57,N,087010,500,103 억,,1632600,N,N,1209,N,00,N
|
|
|
|
|
20241112,140640,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,119100,8800,2,7.98,212272428600,1800030,59.98,113600,122000,111400,143300,77300,110300,117927.34,7.90,0,-68852,126633,118466,106233,98066,85833,122550,102150,103,33000,500,77210,100,1,20657350,24603,-154.27,66.35,12,8.71,-772.00,1795.00,122000,20241112,-2.38,20448,20240227,482.45,122000,-2.38,20241112,20448,482.45,20240227,122000,-2.38,20241112,21100,464.45,20240227,0.57,N,087010,500,103 억,,1632600,N,N,1209,N,00,N
|
|
|
|
|
20241112,130637,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,120100,9800,2,8.88,199380259700,1692123,56.38,113600,122000,111400,143300,77300,110300,117828.65,7.90,0,-60952,126633,118466,106233,98066,85833,122550,102150,103,33000,500,77210,100,1,20657350,24809,-155.57,66.91,12,8.19,-772.00,1795.00,122000,20241112,-1.56,20448,20240227,487.34,122000,-1.56,20241112,20448,487.34,20240227,122000,-1.56,20241112,21100,469.19,20240227,0.57,N,087010,500,103 억,,1632600,N,N,1209,N,00,N
|
|
|
|
|
20241112,120636,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,121000,10700,2,9.70,181746764300,1544875,51.47,113600,122000,111400,143300,77300,110300,117645.16,7.90,0,-55825,126633,118466,106233,98066,85833,122550,102150,103,33000,500,77210,100,1,20657350,24995,-156.74,67.41,12,7.48,-772.00,1795.00,122000,20241112,-0.82,20448,20240227,491.74,122000,-0.82,20241112,20448,491.74,20240227,122000,-0.82,20241112,21100,473.46,20240227,0.57,N,087010,500,103 억,,1632600,N,N,1209,N,00,N
|
|
|
|
|
20241112,110634,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,118100,7800,2,7.07,146970583400,1255956,41.85,113600,121800,111400,143300,77300,110300,117019.12,7.90,0,-87293,126633,118466,106233,98066,85833,122550,102150,103,33000,500,77210,100,1,20657350,24396,-152.98,65.79,12,6.08,-772.00,1795.00,121800,20241112,-3.04,20448,20240227,477.56,121800,-3.04,20241112,20448,477.56,20240227,121800,-3.04,20241112,21100,459.72,20240227,0.57,N,087010,500,103 억,,1632600,N,N,1209,N,00,N
|
|
|
|
|
20241112,100633,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,117400,7100,2,6.44,122432994300,1046109,34.86,113600,121800,111400,143300,77300,110300,117036.83,7.90,0,-116904,126633,118466,106233,98066,85833,122550,102150,103,33000,500,77210,100,1,20657350,24252,-152.07,65.40,12,5.06,-772.00,1795.00,121800,20241112,-3.61,20448,20240227,474.14,121800,-3.61,20241112,20448,474.14,20240227,121800,-3.61,20241112,21100,456.40,20240227,0.57,N,087010,500,103 억,,1632600,N,N,1209,N,00,N
|
|
|
|
|
20241112,090632,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,116300,6000,2,5.44,20372820700,179600,5.98,113600,116500,111400,143300,77300,110300,113435.15,7.90,0,-22821,126633,118466,106233,98066,85833,122550,102150,103,33000,500,77210,100,1,20657350,24024,-150.65,64.79,12,0.87,-772.00,1795.00,116500,20241112,-0.17,20448,20240227,468.76,116500,-0.17,20241112,20448,468.76,20240227,116500,-0.17,20241112,21100,451.18,20240227,0.57,N,087010,500,103 억,,1632600,N,N,1209,N,00,N
|
|
|
|
|
20241111,160628,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,110300,17100,2,18.35,315340342400,2970463,233.55,94800,114400,94000,121100,65300,93200,106154.08,7.46,0,67910,100600,96900,90500,86800,80400,98750,88650,103,27900,500,65240,100,1,20657350,22785,-142.88,61.45,12,14.38,-772.00,1795.00,114400,20241111,-3.58,20448,20240227,439.42,114400,-3.58,20241111,20448,439.42,20240227,114400,-3.58,20241111,21100,422.75,20240227,0.57,N,087010,500,103 억,,1540663,N,N,1209,N,00,N
|
|
|
|
|
20241111,150648,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,111700,18500,2,19.85,305137801100,2878203,226.30,94800,114400,94000,121100,65300,93200,106016.91,7.46,0,66413,100600,96900,90500,86800,80400,98750,88650,103,27900,500,65240,100,1,20657350,23074,-144.69,62.23,12,13.93,-772.00,1795.00,114400,20241111,-2.36,20448,20240227,446.26,114400,-2.36,20241111,20448,446.26,20240227,114400,-2.36,20241111,21100,429.38,20240227,0.57,N,087010,500,103 억,,1540663,N,N,782,N,00,N
|
|
|
|
|
20241111,140640,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,105000,11800,2,12.66,268268469900,2539291,199.65,94800,114400,94000,121100,65300,93200,105647.15,7.46,0,65724,100600,96900,90500,86800,80400,98750,88650,103,27900,500,65240,100,1,20657350,21690,-136.01,58.50,12,12.29,-772.00,1795.00,114400,20241111,-8.22,20448,20240227,413.50,114400,-8.22,20241111,20448,413.50,20240227,114400,-8.22,20241111,21100,397.63,20240227,0.57,N,087010,500,103 억,,1540663,N,N,782,N,00,N
|
|
|
|
|
20241111,130634,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,110600,17400,2,18.67,234072393700,2222235,174.72,94800,114400,94000,121100,65300,93200,105332.14,7.46,0,-5007,100600,96900,90500,86800,80400,98750,88650,103,27900,500,65240,100,1,20657350,22847,-143.26,61.62,12,10.76,-772.00,1795.00,114400,20241111,-3.32,20448,20240227,440.88,114400,-3.32,20241111,20448,440.88,20240227,114400,-3.32,20241111,21100,424.17,20240227,0.57,N,087010,500,103 억,,1540663,N,N,782,N,00,N
|
|
|
|
|
20241111,120633,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,112700,19500,2,20.92,213125223400,2035246,160.02,94800,114400,94000,121100,65300,93200,104717.36,7.46,0,-33185,100600,96900,90500,86800,80400,98750,88650,103,27900,500,65240,100,1,20657350,23281,-145.98,62.79,12,9.85,-772.00,1795.00,114400,20241111,-1.49,20448,20240227,451.15,114400,-1.49,20241111,20448,451.15,20240227,114400,-1.49,20241111,21100,434.12,20240227,0.57,N,087010,500,103 억,,1540663,N,N,782,N,00,N
|
|
|
|
|
20241111,110630,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,110500,17300,2,18.56,159239146100,1556406,122.37,94800,111700,94000,121100,65300,93200,102312.27,7.46,0,-32016,100600,96900,90500,86800,80400,98750,88650,103,27900,500,65240,100,1,20657350,22826,-143.13,61.56,12,7.53,-772.00,1795.00,111700,20241111,-1.07,20448,20240227,440.40,111700,-1.07,20241111,20448,440.40,20240227,111700,-1.07,20241111,21100,423.70,20240227,0.57,N,087010,500,103 억,,1540663,N,N,782,N,00,N
|
|
|
|
|
20241111,100628,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101400,8200,2,8.80,101514942400,1015529,79.84,94800,104200,94000,121100,65300,93200,99962.83,7.46,0,-35225,100600,96900,90500,86800,80400,98750,88650,103,27900,500,65240,100,1,20657350,20947,-131.35,56.49,12,4.92,-772.00,1795.00,104500,20241017,-2.97,20448,20240227,395.89,104500,-2.97,20241017,20448,395.89,20240227,104500,-2.97,20241017,21100,380.57,20240227,0.57,N,087010,500,103 억,,1540663,N,N,782,N,00,N
|
|
|
|
|
20241111,090626,57,100.00,KSQ150,,제약,N,N,N,N, ,N,96500,3300,2,3.54,15143797100,158305,12.45,94800,96800,94000,121100,65300,93200,95662.64,7.46,0,-26491,100600,96900,90500,86800,80400,98750,88650,103,27900,500,65240,100,1,20657350,19934,-125.00,53.76,12,0.77,-772.00,1795.00,104500,20241017,-7.66,20448,20240227,371.93,104500,-7.66,20241017,20448,371.93,20240227,104500,-7.66,20241017,21100,357.35,20240227,0.57,N,087010,500,103 억,,1540663,N,N,782,N,00,N
|
|
|
|
|
20241108,160621,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93200,8600,2,10.17,113825863300,1263086,344.77,86300,94200,84100,109900,59300,84600,90112.53,7.54,0,-10843,87533,86066,83733,82266,79933,86800,83000,103,25300,500,59220,100,1,20657350,19253,-120.73,51.92,12,6.11,-772.00,1795.00,104500,20241017,-10.81,20448,20240227,355.79,104500,-10.81,20241017,20448,355.79,20240227,104500,-10.81,20241017,21100,341.71,20240227,0.58,N,087010,500,103 억,,1557684,N,N,782,N,00,N
|
|
|
|
|
20241108,150630,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93900,9300,2,10.99,99677829300,1111572,303.41,86300,93900,84100,109900,59300,84600,89672.86,7.54,0,7620,87533,86066,83733,82266,79933,86800,83000,103,25300,500,59220,100,1,20657350,19397,-121.63,52.31,12,5.38,-772.00,1795.00,104500,20241017,-10.14,20448,20240227,359.21,104500,-10.14,20241017,20448,359.21,20240227,104500,-10.14,20241017,21100,345.02,20240227,0.58,N,087010,500,103 억,,1557684,N,N,543,N,00,N
|
|
|
|
|
20241108,140629,57,100.00,KSQ150,,제약,N,N,N,N, ,N,90500,5900,2,6.97,77421489000,868463,237.05,86300,91800,84100,109900,59300,84600,89147.73,7.54,0,-9192,87533,86066,83733,82266,79933,86800,83000,103,25300,500,59220,100,1,20657350,18695,-117.23,50.42,12,4.20,-772.00,1795.00,104500,20241017,-13.40,20448,20240227,342.59,104500,-13.40,20241017,20448,342.59,20240227,104500,-13.40,20241017,21100,328.91,20240227,0.58,N,087010,500,103 억,,1557684,N,N,543,N,00,N
|
|
|
|
|
20241108,130629,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89600,5000,2,5.91,58702567700,657139,179.37,86300,91800,84100,109900,59300,84600,89330.54,7.54,0,4804,87533,86066,83733,82266,79933,86800,83000,103,25300,500,59220,100,1,20657350,18509,-116.06,49.92,12,3.18,-772.00,1795.00,104500,20241017,-14.26,20448,20240227,338.18,104500,-14.26,20241017,20448,338.18,20240227,104500,-14.26,20241017,21100,324.64,20240227,0.58,N,087010,500,103 억,,1557684,N,N,543,N,00,N
|
|
|
|
|
20241108,120628,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89900,5300,2,6.26,53883401100,603715,164.79,86300,91800,84100,109900,59300,84600,89253.07,7.54,0,13829,87533,86066,83733,82266,79933,86800,83000,103,25300,500,59220,100,1,20657350,18571,-116.45,50.08,12,2.92,-772.00,1795.00,104500,20241017,-13.97,20448,20240227,339.65,104500,-13.97,20241017,20448,339.65,20240227,104500,-13.97,20241017,21100,326.07,20240227,0.58,N,087010,500,103 억,,1557684,N,N,543,N,00,N
|
|
|
|
|
20241108,110628,57,100.00,KSQ150,,제약,N,N,N,N, ,N,90000,5400,2,6.38,50446294300,565467,154.35,86300,91800,84100,109900,59300,84600,89211.76,7.54,0,17600,87533,86066,83733,82266,79933,86800,83000,103,25300,500,59220,100,1,20657350,18592,-116.58,50.14,12,2.74,-772.00,1795.00,104500,20241017,-13.88,20448,20240227,340.14,104500,-13.88,20241017,20448,340.14,20240227,104500,-13.88,20241017,21100,326.54,20240227,0.58,N,087010,500,103 억,,1557684,N,N,543,N,00,N
|
|
|
|
|
20241108,100638,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89500,4900,2,5.79,41589201300,467030,127.48,86300,91800,84100,109900,59300,84600,89050.41,7.54,0,18274,87533,86066,83733,82266,79933,86800,83000,103,25300,500,59220,100,1,20657350,18488,-115.93,49.86,12,2.26,-772.00,1795.00,104500,20241017,-14.35,20448,20240227,337.70,104500,-14.35,20241017,20448,337.70,20240227,104500,-14.35,20241017,21100,324.17,20240227,0.58,N,087010,500,103 억,,1557684,N,N,543,N,00,N
|
|
|
|
|
20241108,090623,57,100.00,KSQ150,,제약,N,N,N,N, ,N,86400,1800,2,2.13,4216603700,49068,13.39,86300,87200,84100,109900,59300,84600,85933.96,7.54,0,-69,87533,86066,83733,82266,79933,86800,83000,103,25300,500,59220,100,1,20657350,17848,-111.92,48.13,12,0.24,-772.00,1795.00,104500,20241017,-17.32,20448,20240227,322.54,104500,-17.32,20241017,20448,322.54,20240227,104500,-17.32,20241017,21100,309.48,20240227,0.58,N,087010,500,103 억,,1557684,N,N,543,N,00,N
|
|
|
|
|
20241107,160624,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84600,1300,2,1.56,30061165400,361447,86.91,82200,85200,81400,108200,58400,83300,83166.07,7.36,0,32088,86433,84866,82733,81166,79033,85650,81950,103,24900,500,58310,100,1,20657350,17476,-109.59,47.13,12,1.75,-772.00,1795.00,104500,20241017,-19.04,20448,20240227,313.73,104500,-19.04,20241017,20448,313.73,20240227,104500,-19.04,20241017,21100,300.95,20240227,0.63,N,087010,500,103 억,,1520950,N,N,543,N,00,N
|
|
|
|
|
20241107,150626,57,100.00,KSQ150,,제약,N,N,N,N, ,N,83900,600,2,0.72,28538791800,343381,82.57,82200,85200,81400,108200,58400,83300,83111.04,7.36,0,30191,86433,84866,82733,81166,79033,85650,81950,103,24900,500,58310,100,1,20657350,17332,-108.68,46.74,12,1.66,-772.00,1795.00,104500,20241017,-19.71,20448,20240227,310.31,104500,-19.71,20241017,20448,310.31,20240227,104500,-19.71,20241017,21100,297.63,20240227,0.63,N,087010,500,103 억,,1520950,N,N,1735,N,00,N
|
|
|
|
|
20241107,140628,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82800,-500,5,-0.60,23341664500,281344,67.65,82200,85200,81400,108200,58400,83300,82964.62,7.36,0,26012,86433,84866,82733,81166,79033,85650,81950,103,24900,500,58310,100,1,20657350,17104,-107.25,46.13,12,1.36,-772.00,1795.00,104500,20241017,-20.77,20448,20240227,304.93,104500,-20.77,20241017,20448,304.93,20240227,104500,-20.77,20241017,21100,292.42,20240227,0.63,N,087010,500,103 억,,1520950,N,N,1735,N,00,N
|
|
|
|
|
20241107,130629,57,100.00,KSQ150,,제약,N,N,N,N, ,N,83300,0,3,0.00,21297103400,256775,61.74,82200,85200,81400,108200,58400,83300,82940.44,7.36,0,22332,86433,84866,82733,81166,79033,85650,81950,103,24900,500,58310,100,1,20657350,17208,-107.90,46.41,12,1.24,-772.00,1795.00,104500,20241017,-20.29,20448,20240227,307.37,104500,-20.29,20241017,20448,307.37,20240227,104500,-20.29,20241017,21100,294.79,20240227,0.63,N,087010,500,103 억,,1520950,N,N,1735,N,00,N
|
|
|
|
|
20241107,120626,57,100.00,KSQ150,,제약,N,N,N,N, ,N,83700,400,2,0.48,19483897700,235114,56.53,82200,85200,81400,108200,58400,83300,82869.63,7.36,0,21612,86433,84866,82733,81166,79033,85650,81950,103,24900,500,58310,100,1,20657350,17290,-108.42,46.63,12,1.14,-772.00,1795.00,104500,20241017,-19.90,20448,20240227,309.33,104500,-19.90,20241017,20448,309.33,20240227,104500,-19.90,20241017,21100,296.68,20240227,0.63,N,087010,500,103 억,,1520950,N,N,1735,N,00,N
|
|
|
|
|
20241107,110625,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82100,-1200,5,-1.44,12416072400,150937,36.29,82200,83900,81400,108200,58400,83300,82258.57,7.36,0,15208,86433,84866,82733,81166,79033,85650,81950,103,24900,500,58310,100,1,20657350,16960,-106.35,45.74,12,0.73,-772.00,1795.00,104500,20241017,-21.44,20448,20240227,301.51,104500,-21.44,20241017,20448,301.51,20240227,104500,-21.44,20241017,21100,289.10,20240227,0.63,N,087010,500,103 억,,1520950,N,N,1735,N,00,N
|
|
|
|
|
20241107,100625,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82500,-800,5,-0.96,9844883600,119690,28.78,82200,83900,81400,108200,58400,83300,82251.41,7.36,0,11997,86433,84866,82733,81166,79033,85650,81950,103,24900,500,58310,100,1,20657350,17042,-106.87,45.96,12,0.58,-772.00,1795.00,104500,20241017,-21.05,20448,20240227,303.46,104500,-21.05,20241017,20448,303.46,20240227,104500,-21.05,20241017,21100,291.00,20240227,0.63,N,087010,500,103 억,,1520950,N,N,1735,N,00,N
|
|
|
|
|
20241107,090625,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82000,-1300,5,-1.56,2037195100,24877,5.98,82200,82300,81500,108200,58400,83300,81879.17,7.36,0,-1019,86433,84866,82733,81166,79033,85650,81950,103,24900,500,58310,100,1,20657350,16939,-106.22,45.68,12,0.12,-772.00,1795.00,104500,20241017,-21.53,20448,20240227,301.02,104500,-21.53,20241017,20448,301.02,20240227,104500,-21.53,20241017,21100,288.63,20240227,0.63,N,087010,500,103 억,,1520950,N,N,1735,N,00,N
|
|
|
|
|
20241106,160629,57,100.00,KSQ150,,제약,N,N,N,N, ,N,83300,400,2,0.48,33958907600,413247,62.27,83000,84300,80600,107700,58100,82900,82174.06,7.36,0,32560,91966,87432,83966,79432,75966,85700,77700,103,24800,500,58030,100,1,20657350,17208,-107.90,46.41,12,2.00,-772.00,1795.00,104500,20241017,-20.29,20448,20240227,307.37,104500,-20.29,20241017,20448,307.37,20240227,104500,-20.29,20241017,21100,294.79,20240227,0.65,N,087010,500,103 억,,1520806,N,N,1735,N,00,N
|
|
|
|
|
20241106,150647,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82700,-200,5,-0.24,31764484700,386881,58.30,83000,84300,80600,107700,58100,82900,82102.26,7.36,0,26649,91966,87432,83966,79432,75966,85700,77700,103,24800,500,58030,100,1,20657350,17084,-107.12,46.07,12,1.87,-772.00,1795.00,104500,20241017,-20.86,20448,20240227,304.44,104500,-20.86,20241017,20448,304.44,20240227,104500,-20.86,20241017,21100,291.94,20240227,0.65,N,087010,500,103 억,,1520806,N,N,639,N,00,N
|
|
|
|
|
20241106,140642,57,100.00,KSQ150,,제약,N,N,N,N, ,N,81700,-1200,5,-1.45,24800875800,303037,45.66,83000,83800,80600,107700,58100,82900,81838.10,7.36,0,12191,91966,87432,83966,79432,75966,85700,77700,103,24800,500,58030,100,1,20657350,16877,-105.83,45.52,12,1.47,-772.00,1795.00,104500,20241017,-21.82,20448,20240227,299.55,104500,-21.82,20241017,20448,299.55,20240227,104500,-21.82,20241017,21100,287.20,20240227,0.65,N,087010,500,103 억,,1520806,N,N,639,N,00,N
|
|
|
|
|
20241106,130650,57,100.00,KSQ150,,제약,N,N,N,N, ,N,81300,-1600,5,-1.93,22338939700,272797,41.11,83000,83800,80600,107700,58100,82900,81885.34,7.36,0,765,91966,87432,83966,79432,75966,85700,77700,103,24800,500,58030,100,1,20657350,16794,-105.31,45.29,12,1.32,-772.00,1795.00,104500,20241017,-22.20,20448,20240227,297.59,104500,-22.20,20241017,20448,297.59,20240227,104500,-22.20,20241017,21100,285.31,20240227,0.65,N,087010,500,103 억,,1520806,N,N,639,N,00,N
|
|
|
|
|
20241106,120628,57,100.00,KSQ150,,제약,N,N,N,N, ,N,81100,-1800,5,-2.17,18568196600,226332,34.10,83000,83800,80900,107700,58100,82900,82036.40,7.36,0,-8423,91966,87432,83966,79432,75966,85700,77700,103,24800,500,58030,100,1,20657350,16753,-105.05,45.18,12,1.10,-772.00,1795.00,104500,20241017,-22.39,20448,20240227,296.62,104500,-22.39,20241017,20448,296.62,20240227,104500,-22.39,20241017,21100,284.36,20240227,0.65,N,087010,500,103 억,,1520806,N,N,639,N,00,N
|
|
|
|
|
20241106,110632,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82100,-800,5,-0.97,14486445200,176155,26.54,83000,83800,81100,107700,58100,82900,82233.70,7.36,0,-9060,91966,87432,83966,79432,75966,85700,77700,103,24800,500,58030,100,1,20657350,16960,-106.35,45.74,12,0.85,-772.00,1795.00,104500,20241017,-21.44,20448,20240227,301.51,104500,-21.44,20241017,20448,301.51,20240227,104500,-21.44,20241017,21100,289.10,20240227,0.65,N,087010,500,103 억,,1520806,N,N,639,N,00,N
|
|
|
|
|
20241106,100636,57,100.00,KSQ150,,제약,N,N,N,N, ,N,81900,-1000,5,-1.21,10699146000,129796,19.56,83000,83800,81500,107700,58100,82900,82427.38,7.36,0,-7408,91966,87432,83966,79432,75966,85700,77700,103,24800,500,58030,100,1,20657350,16918,-106.09,45.63,12,0.63,-772.00,1795.00,104500,20241017,-21.63,20448,20240227,300.53,104500,-21.63,20241017,20448,300.53,20240227,104500,-21.63,20241017,21100,288.15,20240227,0.65,N,087010,500,103 억,,1520806,N,N,639,N,00,N
|
|
|
|
|
20241106,090632,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82200,-700,5,-0.84,1764141300,21349,3.22,83000,83400,82100,107700,58100,82900,82622.37,7.36,0,-125,91966,87432,83966,79432,75966,85700,77700,103,24800,500,58030,100,1,20657350,16980,-106.48,45.79,12,0.10,-772.00,1795.00,104500,20241017,-21.34,20448,20240227,302.00,104500,-21.34,20241017,20448,302.00,20240227,104500,-21.34,20241017,21100,289.57,20240227,0.65,N,087010,500,103 억,,1520806,N,N,639,N,00,N
|
|
|
|
|
20241105,160613,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82900,-4100,5,-4.71,54893172500,657066,79.24,87300,88500,80500,113100,60900,87000,83540.49,7.90,0,-111308,93533,90266,85433,82166,77333,91900,83800,103,26100,500,60900,100,1,20657350,17125,-107.38,46.18,12,3.18,-772.00,1795.00,104500,20241017,-20.67,20448,20240227,305.42,104500,-20.67,20241017,20448,305.42,20240227,104500,-20.67,20241017,21100,292.89,20240227,0.66,N,087010,500,103 억,,1631735,N,N,639,N,00,N
|
|
|
|
|
20241105,150625,57,100.00,KSQ150,,제약,N,N,N,N, ,N,83900,-3100,5,-3.56,52660998100,630286,76.01,87300,88500,80500,113100,60900,87000,83547.94,7.90,0,-116003,93533,90266,85433,82166,77333,91900,83800,103,26100,500,60900,100,1,20657350,17332,-108.68,46.74,12,3.05,-772.00,1795.00,104500,20241017,-19.71,20448,20240227,310.31,104500,-19.71,20241017,20448,310.31,20240227,104500,-19.71,20241017,21100,297.63,20240227,0.66,N,087010,500,103 억,,1631735,N,N,4477,N,00,N
|
|
|
|
|
20241105,140622,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82400,-4600,5,-5.29,47680612600,570355,68.78,87300,88500,80500,113100,60900,87000,83594.85,7.90,0,-123004,93533,90266,85433,82166,77333,91900,83800,103,26100,500,60900,100,1,20657350,17022,-106.74,45.91,12,2.76,-772.00,1795.00,104500,20241017,-21.15,20448,20240227,302.97,104500,-21.15,20241017,20448,302.97,20240227,104500,-21.15,20241017,21100,290.52,20240227,0.66,N,087010,500,103 억,,1631735,N,N,4477,N,00,N
|
|
|
|
|
20241105,130624,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82900,-4100,5,-4.71,44483116200,531535,64.10,87300,88500,80500,113100,60900,87000,83684.60,7.90,0,-119174,93533,90266,85433,82166,77333,91900,83800,103,26100,500,60900,100,1,20657350,17125,-107.38,46.18,12,2.57,-772.00,1795.00,104500,20241017,-20.67,20448,20240227,305.42,104500,-20.67,20241017,20448,305.42,20240227,104500,-20.67,20241017,21100,292.89,20240227,0.66,N,087010,500,103 억,,1631735,N,N,4477,N,00,N
|
|
|
|
|
20241105,120619,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82600,-4400,5,-5.06,42557620300,508262,61.29,87300,88500,80500,113100,60900,87000,83728.12,7.90,0,-114263,93533,90266,85433,82166,77333,91900,83800,103,26100,500,60900,100,1,20657350,17063,-106.99,46.02,12,2.46,-772.00,1795.00,104500,20241017,-20.96,20448,20240227,303.95,104500,-20.96,20241017,20448,303.95,20240227,104500,-20.96,20241017,21100,291.47,20240227,0.66,N,087010,500,103 억,,1631735,N,N,4477,N,00,N
|
|
|
|
|
20241105,110611,57,100.00,KSQ150,,제약,N,N,N,N, ,N,83500,-3500,5,-4.02,40229383400,480198,57.91,87300,88500,80500,113100,60900,87000,83772.96,7.90,0,-106834,93533,90266,85433,82166,77333,91900,83800,103,26100,500,60900,100,1,20657350,17249,-108.16,46.52,12,2.32,-772.00,1795.00,104500,20241017,-20.10,20448,20240227,308.35,104500,-20.10,20241017,20448,308.35,20240227,104500,-20.10,20241017,21100,295.73,20240227,0.66,N,087010,500,103 억,,1631735,N,N,4477,N,00,N
|
|
|
|
|
20241105,100619,57,100.00,KSQ150,,제약,N,N,N,N, ,N,81600,-5400,5,-6.21,32544437500,387502,46.73,87300,88500,80500,113100,60900,87000,83980.93,7.90,0,-87633,93533,90266,85433,82166,77333,91900,83800,103,26100,500,60900,100,1,20657350,16856,-105.70,45.46,12,1.88,-772.00,1795.00,104500,20241017,-21.91,20448,20240227,299.06,104500,-21.91,20241017,20448,299.06,20240227,104500,-21.91,20241017,21100,286.73,20240227,0.66,N,087010,500,103 억,,1631735,N,N,4477,N,00,N
|
|
|
|
|
20241105,090616,57,100.00,KSQ150,,제약,N,N,N,N, ,N,88100,1100,2,1.26,3759418800,42912,5.17,87300,88500,86000,113100,60900,87000,87615.52,7.90,0,-7791,93533,90266,85433,82166,77333,91900,83800,103,26100,500,60900,100,1,20657350,18199,-114.12,49.08,12,0.21,-772.00,1795.00,104500,20241017,-15.69,20448,20240227,330.85,104500,-15.69,20241017,20448,330.85,20240227,104500,-15.69,20241017,21100,317.54,20240227,0.66,N,087010,500,103 억,,1631735,N,N,4477,N,00,N
|
|
|
|
|
20241104,160614,57,100.00,KSQ150,,제약,N,N,N,N, ,N,87000,3100,2,3.69,70001608600,826029,210.22,83000,88700,80600,109000,58800,83900,84744.03,7.59,0,92855,90900,87400,85400,81900,79900,86400,80900,103,25100,500,58730,100,1,20657350,17972,-112.69,48.47,12,4.00,-772.00,1795.00,104500,20241017,-16.75,20448,20240227,325.47,104500,-16.75,20241017,20448,325.47,20240227,104500,-16.75,20241017,21100,312.32,20240227,0.67,N,087010,500,103 억,,1568334,N,N,4477,N,00,N
|
|
|
|
|
20241104,150622,57,100.00,KSQ150,,제약,N,N,N,N, ,N,86600,2700,2,3.22,68249652500,805857,205.09,83000,88700,80600,109000,58800,83900,84692.26,7.59,0,91981,90900,87400,85400,81900,79900,86400,80900,103,25100,500,58730,100,1,20657350,17889,-112.18,48.25,12,3.90,-772.00,1795.00,104500,20241017,-17.13,20448,20240227,323.51,104500,-17.13,20241017,20448,323.51,20240227,104500,-17.13,20241017,21100,310.43,20240227,0.67,N,087010,500,103 억,,1568334,N,N,4281,N,00,N
|
|
|
|
|
20241104,140615,57,100.00,KSQ150,,제약,N,N,N,N, ,N,87500,3600,2,4.29,59142172900,701976,178.65,83000,87500,80600,109000,58800,83900,84251.12,7.59,0,82202,90900,87400,85400,81900,79900,86400,80900,103,25100,500,58730,100,1,20657350,18075,-113.34,48.75,12,3.40,-772.00,1795.00,104500,20241017,-16.27,20448,20240227,327.91,104500,-16.27,20241017,20448,327.91,20240227,104500,-16.27,20241017,21100,314.69,20240227,0.67,N,087010,500,103 억,,1568334,N,N,4281,N,00,N
|
|
|
|
|
20241104,130605,57,100.00,KSQ150,,제약,N,N,N,N, ,N,86100,2200,2,2.62,50012700500,596604,151.83,83000,86500,80600,109000,58800,83900,83828.94,7.59,0,93875,90900,87400,85400,81900,79900,86400,80900,103,25100,500,58730,100,1,20657350,17786,-111.53,47.97,12,2.89,-772.00,1795.00,104500,20241017,-17.61,20448,20240227,321.07,104500,-17.61,20241017,20448,321.07,20240227,104500,-17.61,20241017,21100,308.06,20240227,0.67,N,087010,500,103 억,,1568334,N,N,4281,N,00,N
|
|
|
|
|
20241104,120605,57,100.00,KSQ150,,제약,N,N,N,N, ,N,85200,1300,2,1.55,44498447200,532183,135.44,83000,86500,80600,109000,58800,83900,83614.80,7.59,0,95830,90900,87400,85400,81900,79900,86400,80900,103,25100,500,58730,100,1,20657350,17600,-110.36,47.47,12,2.58,-772.00,1795.00,104500,20241017,-18.47,20448,20240227,316.67,104500,-18.47,20241017,20448,316.67,20240227,104500,-18.47,20241017,21100,303.79,20240227,0.67,N,087010,500,103 억,,1568334,N,N,4281,N,00,N
|
|
|
|
|
20241104,110601,57,100.00,KSQ150,,제약,N,N,N,N, ,N,84700,800,2,0.95,37684139300,451163,114.82,83000,86500,80600,109000,58800,83900,83526.45,7.59,0,80282,90900,87400,85400,81900,79900,86400,80900,103,25100,500,58730,100,1,20657350,17497,-109.72,47.19,12,2.18,-772.00,1795.00,104500,20241017,-18.95,20448,20240227,314.22,104500,-18.95,20241017,20448,314.22,20240227,104500,-18.95,20241017,21100,301.42,20240227,0.67,N,087010,500,103 억,,1568334,N,N,4281,N,00,N
|
|
|
|
|
20241104,100554,57,100.00,KSQ150,,제약,N,N,N,N, ,N,82000,-1900,5,-2.26,23559289600,283636,72.18,83000,86500,80600,109000,58800,83900,83060.95,7.59,0,36877,90900,87400,85400,81900,79900,86400,80900,103,25100,500,58730,100,1,20657350,16939,-106.22,45.68,12,1.37,-772.00,1795.00,104500,20241017,-21.53,20448,20240227,301.02,104500,-21.53,20241017,20448,301.02,20240227,104500,-21.53,20241017,21100,288.63,20240227,0.67,N,087010,500,103 억,,1568334,N,N,4281,N,00,N
|
|
|
|
|
20241104,090602,57,100.00,KSQ150,,제약,N,N,N,N, ,N,85000,1100,2,1.31,2708982200,32203,8.20,83000,85400,82900,109000,58800,83900,84123.82,7.59,0,8156,90900,87400,85400,81900,79900,86400,80900,103,25100,500,58730,100,1,20657350,17559,-110.10,47.35,12,0.16,-772.00,1795.00,104500,20241017,-18.66,20448,20240227,315.69,104500,-18.66,20241017,20448,315.69,20240227,104500,-18.66,20241017,21100,302.84,20240227,0.67,N,087010,500,103 억,,1568334,N,N,4281,N,00,N
|
|
|
|
|
20241101,160543,57,100.00,KSQ150,,제약,N,N,N,N, ,N,83900,-4100,5,-4.66,33114934900,387251,52.16,86500,88900,83400,114400,61600,88000,85517.39,7.75,0,-54214,96666,92332,88066,83732,79466,94500,85900,103,26400,500,61600,100,1,20657350,17332,-108.68,46.74,12,1.87,-772.00,1795.00,104500,20241017,-19.71,20448,20240227,310.31,104500,-19.71,20241017,20448,310.31,20240227,104500,-19.71,20241017,21100,297.63,20240227,0.67,N,087010,500,103 억,,1601020,N,N,4281,N,00,N
|
|
|
|
|
20241101,150556,57,100.00,KSQ150,,제약,N,N,N,N, ,N,83800,-4200,5,-4.77,29783839600,347504,46.81,86500,88900,83800,114400,61600,88000,85707.75,7.75,0,-57803,96666,92332,88066,83732,79466,94500,85900,103,26400,500,61600,100,1,20657350,17311,-108.55,46.69,12,1.68,-772.00,1795.00,104500,20241017,-19.81,20448,20240227,309.82,104500,-19.81,20241017,20448,309.82,20240227,104500,-19.81,20241017,21100,297.16,20240227,0.67,N,087010,500,103 억,,1601020,N,N,690,N,00,N
|
|
|
|
|
20241101,140541,57,100.00,KSQ150,,제약,N,N,N,N, ,N,85100,-2900,5,-3.30,24515346800,285180,38.41,86500,88900,84500,114400,61600,88000,85964.30,7.75,0,-56011,96666,92332,88066,83732,79466,94500,85900,103,26400,500,61600,100,1,20657350,17579,-110.23,47.41,12,1.38,-772.00,1795.00,104500,20241017,-18.56,20448,20240227,316.18,104500,-18.56,20241017,20448,316.18,20240227,104500,-18.56,20241017,21100,303.32,20240227,0.67,N,087010,500,103 억,,1601020,N,N,690,N,00,N
|
|
|
|
|
20241101,130647,57,100.00,KSQ150,,제약,N,N,N,N, ,N,85300,-2700,5,-3.07,20396463800,236679,31.88,86500,88900,84800,114400,61600,88000,86177.57,7.75,0,-45294,96666,92332,88066,83732,79466,94500,85900,103,26400,500,61600,100,1,20657350,17621,-110.49,47.52,12,1.15,-772.00,1795.00,104500,20241017,-18.37,20448,20240227,317.16,104500,-18.37,20241017,20448,317.16,20240227,104500,-18.37,20241017,21100,304.27,20240227,0.67,N,087010,500,103 억,,1601020,N,N,690,N,00,N
|
|
|
|
|
20241101,120647,57,100.00,KSQ150,,제약,N,N,N,N, ,N,85700,-2300,5,-2.61,19129535600,221868,29.88,86500,88900,84800,114400,61600,88000,86220.15,7.75,0,-39510,96666,92332,88066,83732,79466,94500,85900,103,26400,500,61600,100,1,20657350,17703,-111.01,47.74,12,1.07,-772.00,1795.00,104500,20241017,-17.99,20448,20240227,319.11,104500,-17.99,20241017,20448,319.11,20240227,104500,-17.99,20241017,21100,306.16,20240227,0.67,N,087010,500,103 억,,1601020,N,N,690,N,00,N
|
|
|
|
|
20241101,110644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,85300,-2700,5,-3.07,17289615400,200297,26.98,86500,88900,84800,114400,61600,88000,86319.69,7.75,0,-27668,96666,92332,88066,83732,79466,94500,85900,103,26400,500,61600,100,1,20657350,17621,-110.49,47.52,12,0.97,-772.00,1795.00,104500,20241017,-18.37,20448,20240227,317.16,104500,-18.37,20241017,20448,317.16,20240227,104500,-18.37,20241017,21100,304.27,20240227,0.67,N,087010,500,103 억,,1601020,N,N,690,N,00,N
|
|
|
|
|
20241101,100646,57,100.00,KSQ150,,제약,N,N,N,N, ,N,85500,-2500,5,-2.84,11959216100,138017,18.59,86500,88900,85400,114400,61600,88000,86650.08,7.75,0,-28901,96666,92332,88066,83732,79466,94500,85900,103,26400,500,61600,100,1,20657350,17662,-110.75,47.63,12,0.67,-772.00,1795.00,104500,20241017,-18.18,20448,20240227,318.13,104500,-18.18,20241017,20448,318.13,20240227,104500,-18.18,20241017,21100,305.21,20240227,0.67,N,087010,500,103 억,,1601020,N,N,690,N,00,N
|
|
|
|
|
20241101,090644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,86300,-1700,5,-1.93,2283854100,26285,3.54,86500,87900,86100,114400,61600,88000,86887.10,7.75,0,-8698,96666,92332,88066,83732,79466,94500,85900,103,26400,500,61600,100,1,20657350,17827,-111.79,48.08,12,0.13,-772.00,1795.00,104500,20241017,-17.42,20448,20240227,322.05,104500,-17.42,20241017,20448,322.05,20240227,104500,-17.42,20241017,21100,309.00,20240227,0.67,N,087010,500,103 억,,1601020,N,N,690,N,00,N
|
