KissMeData/096530/price/prices-20240601.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
20240628,160752,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20000,-50,5,-0.25,2219060850,110615,81.38,20100,20200,20000,26050,14050,20050,20061.45,11.90,0,-14099,20850,20450,20250,19850,19650,20350,19750,261,6000,500,14830,50,1,52225994,10445,1538.46,0.85,12,0.21,13.00,23526.00,30600,20240129,-34.64,19040,20231019,5.04,30600,-34.64,20240129,20000,0.00,20240628,30600,-34.64,20240129,19040,5.04,20231019,2.44,N,096530,500,261 억,,6214313,N,N,610,N,00,N
20240628,150804,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20100,50,2,0.25,1639037800,81630,60.06,20100,20200,20000,26050,14050,20050,20078.87,11.90,0,-4505,20850,20450,20250,19850,19650,20350,19750,261,6000,500,14830,50,1,52225994,10497,1546.15,0.85,12,0.16,13.00,23526.00,30600,20240129,-34.31,19040,20231019,5.57,30600,-34.31,20240129,20000,0.50,20240628,30600,-34.31,20240129,19040,5.57,20231019,2.44,N,096530,500,261 억,,6214313,N,N,476,N,00,N
20240628,140803,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20150,100,2,0.50,1338104500,66668,49.05,20100,20200,20000,26050,14050,20050,20071.17,11.90,0,-3256,20850,20450,20250,19850,19650,20350,19750,261,6000,500,14830,50,1,52225994,10524,1550.00,0.86,12,0.13,13.00,23526.00,30600,20240129,-34.15,19040,20231019,5.83,30600,-34.15,20240129,20000,0.75,20240628,30600,-34.15,20240129,19040,5.83,20231019,2.44,N,096530,500,261 억,,6214313,N,N,476,N,00,N
20240628,130802,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20150,100,2,0.50,1178149750,58715,43.20,20100,20200,20000,26050,14050,20050,20065.57,11.90,0,-1309,20850,20450,20250,19850,19650,20350,19750,261,6000,500,14830,50,1,52225994,10524,1550.00,0.86,12,0.11,13.00,23526.00,30600,20240129,-34.15,19040,20231019,5.83,30600,-34.15,20240129,20000,0.75,20240628,30600,-34.15,20240129,19040,5.83,20231019,2.44,N,096530,500,261 억,,6214313,N,N,476,N,00,N
20240628,120802,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20100,50,2,0.25,1096209750,54645,40.20,20100,20200,20000,26050,14050,20050,20060.57,11.90,0,-700,20850,20450,20250,19850,19650,20350,19750,261,6000,500,14830,50,1,52225994,10497,1546.15,0.85,12,0.10,13.00,23526.00,30600,20240129,-34.31,19040,20231019,5.57,30600,-34.31,20240129,20000,0.50,20240628,30600,-34.31,20240129,19040,5.57,20231019,2.44,N,096530,500,261 억,,6214313,N,N,476,N,00,N
20240628,110749,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20100,50,2,0.25,923153550,46040,33.87,20100,20150,20000,26050,14050,20050,20051.12,11.90,0,-426,20850,20450,20250,19850,19650,20350,19750,261,6000,500,14830,50,1,52225994,10497,1546.15,0.85,12,0.09,13.00,23526.00,30600,20240129,-34.31,19040,20231019,5.57,30600,-34.31,20240129,20000,0.50,20240628,30600,-34.31,20240129,19040,5.57,20231019,2.44,N,096530,500,261 억,,6214313,N,N,476,N,00,N
20240628,100745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20000,-50,5,-0.25,743322100,37077,27.28,20100,20150,20000,26050,14050,20050,20048.06,11.90,0,625,20850,20450,20250,19850,19650,20350,19750,261,6000,500,14830,50,1,52225994,10445,1538.46,0.85,12,0.07,13.00,23526.00,30600,20240129,-34.64,19040,20231019,5.04,30600,-34.64,20240129,20000,0.00,20240628,30600,-34.64,20240129,19040,5.04,20231019,2.44,N,096530,500,261 억,,6214313,N,N,476,N,00,N
20240628,090747,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20050,0,3,0.00,168509850,8398,6.18,20100,20150,20000,26050,14050,20050,20065.47,11.90,0,-1019,20850,20450,20250,19850,19650,20350,19750,261,6000,500,14830,50,1,52225994,10471,1542.31,0.85,12,0.02,13.00,23526.00,30600,20240129,-34.48,19040,20231019,5.30,30600,-34.48,20240129,20000,0.25,20240628,30600,-34.48,20240129,19040,5.30,20231019,2.44,N,096530,500,261 억,,6214313,N,N,476,N,00,N
20240627,160741,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20050,-450,5,-2.20,2639192750,130056,221.43,20400,20650,20050,26650,14350,20500,20297.06,11.86,0,-30386,20800,20650,20500,20350,20200,20575,20275,261,6150,500,15170,50,1,52225994,10471,1542.31,0.85,12,0.25,13.00,23526.00,30600,20240129,-34.48,19040,20231019,5.30,30600,-34.48,20240129,20050,0.00,20240627,30600,-34.48,20240129,19040,5.30,20231019,2.47,N,096530,500,261 억,,6195497,N,N,476,N,00,N
20240627,150748,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20250,-250,5,-1.22,1886076950,92610,157.68,20400,20650,20200,26650,14350,20500,20365.80,11.86,0,-32212,20800,20650,20500,20350,20200,20575,20275,261,6150,500,15170,50,1,52225994,10576,1557.69,0.86,12,0.18,13.00,23526.00,30600,20240129,-33.82,19040,20231019,6.36,30600,-33.82,20240129,20200,0.25,20240627,30600,-33.82,20240129,19040,6.36,20231019,2.47,N,096530,500,261 억,,6195497,N,N,822,N,00,N
20240627,140745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20300,-200,5,-0.98,1413030700,69270,117.94,20400,20650,20250,26650,14350,20500,20398.88,11.86,0,-24780,20800,20650,20500,20350,20200,20575,20275,261,6150,500,15170,50,1,52225994,10602,1561.54,0.86,12,0.13,13.00,23526.00,30600,20240129,-33.66,19040,20231019,6.62,30600,-33.66,20240129,20200,0.50,20240610,30600,-33.66,20240129,19040,6.62,20231019,2.47,N,096530,500,261 억,,6195497,N,N,822,N,00,N
20240627,130744,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20400,-100,5,-0.49,1062736800,52033,88.59,20400,20650,20300,26650,14350,20500,20424.28,11.86,0,-14622,20800,20650,20500,20350,20200,20575,20275,261,6150,500,15170,50,1,52225994,10654,1569.23,0.87,12,0.10,13.00,23526.00,30600,20240129,-33.33,19040,20231019,7.14,30600,-33.33,20240129,20200,0.99,20240610,30600,-33.33,20240129,19040,7.14,20231019,2.47,N,096530,500,261 억,,6195497,N,N,822,N,00,N
20240627,120747,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20350,-150,5,-0.73,1006075050,49251,83.85,20400,20650,20300,26650,14350,20500,20427.50,11.86,0,-14214,20800,20650,20500,20350,20200,20575,20275,261,6150,500,15170,50,1,52225994,10628,1565.38,0.87,12,0.09,13.00,23526.00,30600,20240129,-33.50,19040,20231019,6.88,30600,-33.50,20240129,20200,0.74,20240610,30600,-33.50,20240129,19040,6.88,20231019,2.47,N,096530,500,261 억,,6195497,N,N,822,N,00,N
20240627,110747,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20350,-150,5,-0.73,827265450,40467,68.90,20400,20650,20300,26650,14350,20500,20442.96,11.86,0,-8749,20800,20650,20500,20350,20200,20575,20275,261,6150,500,15170,50,1,52225994,10628,1565.38,0.87,12,0.08,13.00,23526.00,30600,20240129,-33.50,19040,20231019,6.88,30600,-33.50,20240129,20200,0.74,20240610,30600,-33.50,20240129,19040,6.88,20231019,2.47,N,096530,500,261 억,,6195497,N,N,822,N,00,N
20240627,100746,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20400,-100,5,-0.49,514811250,25138,42.80,20400,20650,20350,26650,14350,20500,20479.40,11.86,0,-4188,20800,20650,20500,20350,20200,20575,20275,261,6150,500,15170,50,1,52225994,10654,1569.23,0.87,12,0.05,13.00,23526.00,30600,20240129,-33.33,19040,20231019,7.14,30600,-33.33,20240129,20200,0.99,20240610,30600,-33.33,20240129,19040,7.14,20231019,2.47,N,096530,500,261 억,,6195497,N,N,822,N,00,N
20240627,090745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20500,0,3,0.00,91852650,4493,7.65,20400,20500,20400,26650,14350,20500,20443.44,11.86,0,-1661,20800,20650,20500,20350,20200,20575,20275,261,6150,500,15170,50,1,52225994,10706,1576.92,0.87,12,0.01,13.00,23526.00,30600,20240129,-33.01,19040,20231019,7.67,30600,-33.01,20240129,20200,1.49,20240610,30600,-33.01,20240129,19040,7.67,20231019,2.47,N,096530,500,261 억,,6195497,N,N,822,N,00,N
20240626,160743,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20500,50,2,0.24,1182066050,57794,57.00,20650,20650,20350,26550,14350,20450,20452.78,12.36,0,-10305,20750,20600,20450,20300,20150,20675,20375,261,6100,500,15130,50,1,52225994,10706,1576.92,0.87,12,0.11,13.00,23526.00,30600,20240129,-33.01,19040,20231019,7.67,30600,-33.01,20240129,20200,1.49,20240610,30600,-33.01,20240129,19040,7.67,20231019,2.47,N,096530,500,261 억,,6452604,N,N,822,N,00,N
20240626,150745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20450,0,3,0.00,1086647800,53137,52.41,20650,20650,20350,26550,14350,20450,20449.93,12.36,0,-9533,20750,20600,20450,20300,20150,20675,20375,261,6100,500,15130,50,1,52225994,10680,1573.08,0.87,12,0.10,13.00,23526.00,30600,20240129,-33.17,19040,20231019,7.41,30600,-33.17,20240129,20200,1.24,20240610,30600,-33.17,20240129,19040,7.41,20231019,2.47,N,096530,500,261 억,,6452604,N,N,537,N,00,N
20240626,140743,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20450,0,3,0.00,992460400,48530,47.87,20650,20650,20350,26550,14350,20450,20450.45,12.36,0,-9852,20750,20600,20450,20300,20150,20675,20375,261,6100,500,15130,50,1,52225994,10680,1573.08,0.87,12,0.09,13.00,23526.00,30600,20240129,-33.17,19040,20231019,7.41,30600,-33.17,20240129,20200,1.24,20240610,30600,-33.17,20240129,19040,7.41,20231019,2.47,N,096530,500,261 억,,6452604,N,N,537,N,00,N
20240626,130745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20450,0,3,0.00,787081650,38470,37.94,20650,20650,20350,26550,14350,20450,20459.62,12.36,0,-9709,20750,20600,20450,20300,20150,20675,20375,261,6100,500,15130,50,1,52225994,10680,1573.08,0.87,12,0.07,13.00,23526.00,30600,20240129,-33.17,19040,20231019,7.41,30600,-33.17,20240129,20200,1.24,20240610,30600,-33.17,20240129,19040,7.41,20231019,2.47,N,096530,500,261 억,,6452604,N,N,537,N,00,N
20240626,120744,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20400,-50,5,-0.24,600875150,29359,28.96,20650,20650,20350,26550,14350,20450,20466.47,12.36,0,-7557,20750,20600,20450,20300,20150,20675,20375,261,6100,500,15130,50,1,52225994,10654,1569.23,0.87,12,0.06,13.00,23526.00,30600,20240129,-33.33,19040,20231019,7.14,30600,-33.33,20240129,20200,0.99,20240610,30600,-33.33,20240129,19040,7.14,20231019,2.47,N,096530,500,261 억,,6452604,N,N,537,N,00,N
20240626,110745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20550,100,2,0.49,412735550,20163,19.89,20650,20650,20350,26550,14350,20450,20469.95,12.36,0,-2228,20750,20600,20450,20300,20150,20675,20375,261,6100,500,15130,50,1,52225994,10732,1580.77,0.87,12,0.04,13.00,23526.00,30600,20240129,-32.84,19040,20231019,7.93,30600,-32.84,20240129,20200,1.73,20240610,30600,-32.84,20240129,19040,7.93,20231019,2.47,N,096530,500,261 억,,6452604,N,N,537,N,00,N
20240626,100743,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20450,0,3,0.00,318466450,15558,15.35,20650,20650,20350,26550,14350,20450,20469.63,12.36,0,-1110,20750,20600,20450,20300,20150,20675,20375,261,6100,500,15130,50,1,52225994,10680,1573.08,0.87,12,0.03,13.00,23526.00,30600,20240129,-33.17,19040,20231019,7.41,30600,-33.17,20240129,20200,1.24,20240610,30600,-33.17,20240129,19040,7.41,20231019,2.47,N,096530,500,261 억,,6452604,N,N,537,N,00,N
20240626,090745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20450,0,3,0.00,138972450,6787,6.69,20650,20650,20350,26550,14350,20450,20476.27,12.36,0,601,20750,20600,20450,20300,20150,20675,20375,261,6100,500,15130,50,1,52225994,10680,1573.08,0.87,12,0.01,13.00,23526.00,30600,20240129,-33.17,19040,20231019,7.41,30600,-33.17,20240129,20200,1.24,20240610,30600,-33.17,20240129,19040,7.41,20231019,2.47,N,096530,500,261 억,,6452604,N,N,537,N,00,N
20240625,160743,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20450,200,2,0.99,2017520150,98691,72.20,20300,20600,20300,26300,14200,20250,20442.79,12.35,-12260,5435,21250,20750,20500,20000,19750,20625,19875,261,6050,500,14980,50,1,52225994,10680,1573.08,0.87,12,0.19,13.00,23526.00,30600,20240129,-33.17,19040,20231019,7.41,30600,-33.17,20240129,20200,1.24,20240610,30600,-33.17,20240129,19040,7.41,20231019,2.45,N,096530,500,261 억,,6452017,N,N,537,N,00,N
20240625,150739,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20500,250,2,1.23,1717286600,84015,61.46,20300,20600,20300,26300,14200,20250,20440.26,12.35,-12260,5015,21250,20750,20500,20000,19750,20625,19875,261,6050,500,14980,50,1,52225994,10706,1576.92,0.87,12,0.16,13.00,23526.00,30600,20240129,-33.01,19040,20231019,7.67,30600,-33.01,20240129,20200,1.49,20240610,30600,-33.01,20240129,19040,7.67,20231019,2.45,N,096530,500,261 억,,6452017,N,N,509,N,00,N
20240625,140743,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20400,150,2,0.74,1370984850,67086,49.08,20300,20600,20300,26300,14200,20250,20436.26,12.35,-12260,-95,21250,20750,20500,20000,19750,20625,19875,261,6050,500,14980,50,1,52225994,10654,1569.23,0.87,12,0.13,13.00,23526.00,30600,20240129,-33.33,19040,20231019,7.14,30600,-33.33,20240129,20200,0.99,20240610,30600,-33.33,20240129,19040,7.14,20231019,2.45,N,096530,500,261 억,,6452017,N,N,509,N,00,N
20240625,130744,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20350,100,2,0.49,1223478800,59845,43.78,20300,20600,20300,26300,14200,20250,20444.16,12.35,-12260,1088,21250,20750,20500,20000,19750,20625,19875,261,6050,500,14980,50,1,52225994,10628,1565.38,0.87,12,0.11,13.00,23526.00,30600,20240129,-33.50,19040,20231019,6.88,30600,-33.50,20240129,20200,0.74,20240610,30600,-33.50,20240129,19040,6.88,20231019,2.45,N,096530,500,261 억,,6452017,N,N,509,N,00,N
20240625,120746,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20400,150,2,0.74,1069315950,52275,38.24,20300,20600,20300,26300,14200,20250,20455.63,12.35,-12260,1694,21250,20750,20500,20000,19750,20625,19875,261,6050,500,14980,50,1,52225994,10654,1569.23,0.87,12,0.10,13.00,23526.00,30600,20240129,-33.33,19040,20231019,7.14,30600,-33.33,20240129,20200,0.99,20240610,30600,-33.33,20240129,19040,7.14,20231019,2.45,N,096530,500,261 억,,6452017,N,N,509,N,00,N
20240625,110745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20500,250,2,1.23,760890750,37136,27.17,20300,20600,20300,26300,14200,20250,20489.37,12.35,-12260,528,21250,20750,20500,20000,19750,20625,19875,261,6050,500,14980,50,1,52225994,10706,1576.92,0.87,12,0.07,13.00,23526.00,30600,20240129,-33.01,19040,20231019,7.67,30600,-33.01,20240129,20200,1.49,20240610,30600,-33.01,20240129,19040,7.67,20231019,2.45,N,096530,500,261 억,,6452017,N,N,509,N,00,N
20240625,100743,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20550,300,2,1.48,587491900,28697,20.99,20300,20600,20300,26300,14200,20250,20472.32,12.35,-12260,2018,21250,20750,20500,20000,19750,20625,19875,261,6050,500,14980,50,1,52225994,10732,1580.77,0.87,12,0.05,13.00,23526.00,30600,20240129,-32.84,19040,20231019,7.93,30600,-32.84,20240129,20200,1.73,20240610,30600,-32.84,20240129,19040,7.93,20231019,2.45,N,096530,500,261 억,,6452017,N,N,509,N,00,N
20240625,090744,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20450,200,2,0.99,128149600,6294,4.60,20300,20500,20300,26300,14200,20250,20360.77,12.35,-12260,1254,21250,20750,20500,20000,19750,20625,19875,261,6050,500,14980,50,1,52225994,10680,1573.08,0.87,12,0.01,13.00,23526.00,30600,20240129,-33.17,19040,20231019,7.41,30600,-33.17,20240129,20200,1.24,20240610,30600,-33.17,20240129,19040,7.41,20231019,2.45,N,096530,500,261 억,,6452017,N,N,509,N,00,N
20240624,160740,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20250,-550,5,-2.64,2744979950,133748,52.58,20850,21000,20250,27000,14600,20800,20526.30,12.49,0,-23013,21233,21016,20883,20666,20533,20950,20600,261,6200,500,15390,50,1,52225994,10576,1557.69,0.86,12,0.26,13.00,23526.00,30600,20240129,-33.82,19040,20231019,6.36,30600,-33.82,20240129,20200,0.25,20240610,30600,-33.82,20240129,19040,6.36,20231019,2.45,N,096530,500,261 억,,6524553,N,N,509,N,00,N
20240624,150741,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20400,-400,5,-1.92,2056864950,99831,39.25,20850,21000,20350,27000,14600,20800,20603.47,12.49,0,-21885,21233,21016,20883,20666,20533,20950,20600,261,6200,500,15390,50,1,52225994,10654,1569.23,0.87,12,0.19,13.00,23526.00,30600,20240129,-33.33,19040,20231019,7.14,30600,-33.33,20240129,20200,0.99,20240610,30600,-33.33,20240129,19040,7.14,20231019,2.45,N,096530,500,261 억,,6524553,N,N,1794,N,00,N
20240624,140742,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20450,-350,5,-1.68,1584995400,76671,30.14,20850,21000,20350,27000,14600,20800,20672.68,12.49,0,-20858,21233,21016,20883,20666,20533,20950,20600,261,6200,500,15390,50,1,52225994,10680,1573.08,0.87,12,0.15,13.00,23526.00,30600,20240129,-33.17,19040,20231019,7.41,30600,-33.17,20240129,20200,1.24,20240610,30600,-33.17,20240129,19040,7.41,20231019,2.45,N,096530,500,261 억,,6524553,N,N,1794,N,00,N
20240624,130739,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20550,-250,5,-1.20,1175942150,56682,22.28,20850,21000,20500,27000,14600,20800,20746.30,12.49,0,-18005,21233,21016,20883,20666,20533,20950,20600,261,6200,500,15390,50,1,52225994,10732,1580.77,0.87,12,0.11,13.00,23526.00,30600,20240129,-32.84,19040,20231019,7.93,30600,-32.84,20240129,20200,1.73,20240610,30600,-32.84,20240129,19040,7.93,20231019,2.45,N,096530,500,261 억,,6524553,N,N,1794,N,00,N
20240624,120741,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20600,-200,5,-0.96,974040100,46863,18.42,20850,21000,20600,27000,14600,20800,20784.84,12.49,0,-16609,21233,21016,20883,20666,20533,20950,20600,261,6200,500,15390,50,1,52225994,10759,1584.62,0.88,12,0.09,13.00,23526.00,30600,20240129,-32.68,19040,20231019,8.19,30600,-32.68,20240129,20200,1.98,20240610,30600,-32.68,20240129,19040,8.19,20231019,2.45,N,096530,500,261 억,,6524553,N,N,1794,N,00,N
20240624,110743,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20650,-150,5,-0.72,804841150,38672,15.20,20850,21000,20600,27000,14600,20800,20811.99,12.49,0,-14931,21233,21016,20883,20666,20533,20950,20600,261,6200,500,15390,50,1,52225994,10785,1588.46,0.88,12,0.07,13.00,23526.00,30600,20240129,-32.52,19040,20231019,8.46,30600,-32.52,20240129,20200,2.23,20240610,30600,-32.52,20240129,19040,8.46,20231019,2.45,N,096530,500,261 억,,6524553,N,N,1794,N,00,N
20240624,100740,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,100,2,0.48,497742200,23859,9.38,20850,21000,20800,27000,14600,20800,20861.83,12.49,0,-6511,21233,21016,20883,20666,20533,20950,20600,261,6200,500,15390,50,1,52225994,10915,1607.69,0.89,12,0.05,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20200,3.47,20240610,30600,-31.70,20240129,19040,9.77,20231019,2.45,N,096530,500,261 억,,6524553,N,N,1794,N,00,N
20240624,090741,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20950,150,2,0.72,108567950,5198,2.04,20850,21000,20850,27000,14600,20800,20886.52,12.49,0,-710,21233,21016,20883,20666,20533,20950,20600,261,6200,500,15390,50,1,52225994,10941,1611.54,0.89,12,0.01,13.00,23526.00,30600,20240129,-31.54,19040,20231019,10.03,30600,-31.54,20240129,20200,3.71,20240610,30600,-31.54,20240129,19040,10.03,20231019,2.45,N,096530,500,261 억,,6524553,N,N,1794,N,00,N
20240621,160716,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,-100,5,-0.48,5221270050,250498,179.74,20850,21100,20750,27150,14650,20900,20843.67,12.50,0,-12418,21866,21382,21116,20632,20366,21250,20500,261,6250,500,15460,50,1,52225994,10863,1600.00,0.88,12,0.48,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20200,2.97,20240610,30600,-32.03,20240129,19040,9.24,20231019,2.45,N,096530,500,261 억,,6526815,N,N,1794,N,00,N
20240621,150715,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,0,3,0.00,2026867350,96936,69.56,20850,21100,20750,27150,14650,20900,20909.34,12.50,0,-9366,21866,21382,21116,20632,20366,21250,20500,261,6250,500,15460,50,1,52225994,10915,1607.69,0.89,12,0.19,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20200,3.47,20240610,30600,-31.70,20240129,19040,9.77,20231019,2.45,N,096530,500,261 억,,6526815,N,N,763,N,00,N
20240621,140715,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20850,-50,5,-0.24,1709544400,81725,58.64,20850,21100,20750,27150,14650,20900,20918.26,12.50,0,-6792,21866,21382,21116,20632,20366,21250,20500,261,6250,500,15460,50,1,52225994,10889,1603.85,0.89,12,0.16,13.00,23526.00,30600,20240129,-31.86,19040,20231019,9.51,30600,-31.86,20240129,20200,3.22,20240610,30600,-31.86,20240129,19040,9.51,20231019,2.45,N,096530,500,261 억,,6526815,N,N,763,N,00,N
20240621,130718,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,0,3,0.00,1488163450,71146,51.05,20850,21100,20750,27150,14650,20900,20917.04,12.50,0,-4343,21866,21382,21116,20632,20366,21250,20500,261,6250,500,15460,50,1,52225994,10915,1607.69,0.89,12,0.14,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20200,3.47,20240610,30600,-31.70,20240129,19040,9.77,20231019,2.45,N,096530,500,261 억,,6526815,N,N,763,N,00,N
20240621,120720,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,0,3,0.00,1395290100,66700,47.86,20850,21100,20750,27150,14650,20900,20918.90,12.50,0,-3112,21866,21382,21116,20632,20366,21250,20500,261,6250,500,15460,50,1,52225994,10915,1607.69,0.89,12,0.13,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20200,3.47,20240610,30600,-31.70,20240129,19040,9.77,20231019,2.45,N,096530,500,261 억,,6526815,N,N,763,N,00,N
20240621,110716,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,0,3,0.00,1187374100,56759,40.73,20850,21100,20750,27150,14650,20900,20919.58,12.50,0,-4110,21866,21382,21116,20632,20366,21250,20500,261,6250,500,15460,50,1,52225994,10915,1607.69,0.89,12,0.11,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20200,3.47,20240610,30600,-31.70,20240129,19040,9.77,20231019,2.45,N,096530,500,261 억,,6526815,N,N,763,N,00,N
20240621,100714,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,0,3,0.00,1037238700,49581,35.58,20850,21100,20750,27150,14650,20900,20920.09,12.50,0,-3295,21866,21382,21116,20632,20366,21250,20500,261,6250,500,15460,50,1,52225994,10915,1607.69,0.89,12,0.09,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20200,3.47,20240610,30600,-31.70,20240129,19040,9.77,20231019,2.45,N,096530,500,261 억,,6526815,N,N,763,N,00,N
20240621,090719,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20950,50,2,0.24,119498400,5725,4.11,20850,21050,20850,27150,14650,20900,20873.01,12.50,0,850,21866,21382,21116,20632,20366,21250,20500,261,6250,500,15460,50,1,52225994,10941,1611.54,0.89,12,0.01,13.00,23526.00,30600,20240129,-31.54,19040,20231019,10.03,30600,-31.54,20240129,20200,3.71,20240610,30600,-31.54,20240129,19040,10.03,20231019,2.45,N,096530,500,261 억,,6526815,N,N,763,N,00,N
20240620,160712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,-400,5,-1.88,2921142750,138467,121.10,21250,21600,20850,27650,14950,21300,21096.47,12.49,0,-6594,22066,21682,21466,21082,20866,21575,20975,261,6350,500,15760,50,1,52225994,10915,1607.69,0.89,12,0.27,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20200,3.47,20240610,30600,-31.70,20240129,19040,9.77,20231019,2.44,N,096530,500,261 억,,6525419,N,N,763,N,00,N
20240620,150714,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,-300,5,-1.41,2633128250,124687,109.05,21250,21600,20900,27650,14950,21300,21117.90,12.49,0,-7365,22066,21682,21466,21082,20866,21575,20975,261,6350,500,15760,50,1,52225994,10967,1615.38,0.89,12,0.24,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20200,3.96,20240610,30600,-31.37,20240129,19040,10.29,20231019,2.44,N,096530,500,261 억,,6525419,N,N,1171,N,00,N
20240620,140715,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20950,-350,5,-1.64,2294564100,108540,94.93,21250,21600,20900,27650,14950,21300,21140.26,12.49,0,-6245,22066,21682,21466,21082,20866,21575,20975,261,6350,500,15760,50,1,52225994,10941,1611.54,0.89,12,0.21,13.00,23526.00,30600,20240129,-31.54,19040,20231019,10.03,30600,-31.54,20240129,20200,3.71,20240610,30600,-31.54,20240129,19040,10.03,20231019,2.44,N,096530,500,261 억,,6525419,N,N,1171,N,00,N
20240620,130714,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20950,-350,5,-1.64,2002042750,94563,82.70,21250,21600,20900,27650,14950,21300,21171.52,12.49,0,-5980,22066,21682,21466,21082,20866,21575,20975,261,6350,500,15760,50,1,52225994,10941,1611.54,0.89,12,0.18,13.00,23526.00,30600,20240129,-31.54,19040,20231019,10.03,30600,-31.54,20240129,20200,3.71,20240610,30600,-31.54,20240129,19040,10.03,20231019,2.44,N,096530,500,261 억,,6525419,N,N,1171,N,00,N
20240620,120713,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21050,-250,5,-1.17,1630913750,76851,67.21,21250,21600,20950,27650,14950,21300,21221.76,12.49,0,-3335,22066,21682,21466,21082,20866,21575,20975,261,6350,500,15760,50,1,52225994,10994,1619.23,0.89,12,0.15,13.00,23526.00,30600,20240129,-31.21,19040,20231019,10.56,30600,-31.21,20240129,20200,4.21,20240610,30600,-31.21,20240129,19040,10.56,20231019,2.44,N,096530,500,261 억,,6525419,N,N,1171,N,00,N
20240620,110716,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21250,-50,5,-0.23,1093391650,51336,44.90,21250,21600,21100,27650,14950,21300,21298.73,12.49,0,3013,22066,21682,21466,21082,20866,21575,20975,261,6350,500,15760,50,1,52225994,11098,1634.62,0.90,12,0.10,13.00,23526.00,30600,20240129,-30.56,19040,20231019,11.61,30600,-30.56,20240129,20200,5.20,20240610,30600,-30.56,20240129,19040,11.61,20231019,2.44,N,096530,500,261 억,,6525419,N,N,1171,N,00,N
20240620,100714,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,0,3,0.00,627704500,29389,25.70,21250,21600,21200,27650,14950,21300,21358.49,12.49,0,3829,22066,21682,21466,21082,20866,21575,20975,261,6350,500,15760,50,1,52225994,11124,1638.46,0.91,12,0.06,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20200,5.45,20240610,30600,-30.39,20240129,19040,11.87,20231019,2.44,N,096530,500,261 억,,6525419,N,N,1171,N,00,N
20240620,090721,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21600,300,2,1.41,86031800,4014,3.51,21250,21600,21250,27650,14950,21300,21433.03,12.49,0,-12,22066,21682,21466,21082,20866,21575,20975,261,6350,500,15760,50,1,52225994,11281,1661.54,0.92,12,0.01,13.00,23526.00,30600,20240129,-29.41,19040,20231019,13.45,30600,-29.41,20240129,20200,6.93,20240610,30600,-29.41,20240129,19040,13.45,20231019,2.44,N,096530,500,261 억,,6525419,N,N,1171,N,00,N
20240619,160712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,50,2,0.24,2426299650,113034,67.77,21500,21850,21250,27600,14900,21250,21466.10,12.47,0,10671,21950,21600,21400,21050,20850,21500,20950,261,6350,500,15720,50,1,52225994,11124,1638.46,0.91,12,0.22,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20200,5.45,20240610,30600,-30.39,20240129,19040,11.87,20231019,2.46,N,096530,500,261 억,,6512893,N,N,1171,N,00,N
20240619,150710,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21350,100,2,0.47,2174040350,101206,60.68,21500,21850,21250,27600,14900,21250,21481.35,12.47,0,15018,21950,21600,21400,21050,20850,21500,20950,261,6350,500,15720,50,1,52225994,11150,1642.31,0.91,12,0.19,13.00,23526.00,30600,20240129,-30.23,19040,20231019,12.13,30600,-30.23,20240129,20200,5.69,20240610,30600,-30.23,20240129,19040,12.13,20231019,2.46,N,096530,500,261 억,,6512893,N,N,1660,N,00,N
20240619,140716,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,150,2,0.71,1915104800,89114,53.43,21500,21850,21250,27600,14900,21250,21490.51,12.47,0,16422,21950,21600,21400,21050,20850,21500,20950,261,6350,500,15720,50,1,52225994,11176,1646.15,0.91,12,0.17,13.00,23526.00,30600,20240129,-30.07,19040,20231019,12.39,30600,-30.07,20240129,20200,5.94,20240610,30600,-30.07,20240129,19040,12.39,20231019,2.46,N,096530,500,261 억,,6512893,N,N,1660,N,00,N
20240619,130708,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,150,2,0.71,1772782900,82451,49.44,21500,21850,21250,27600,14900,21250,21501.06,12.47,0,16052,21950,21600,21400,21050,20850,21500,20950,261,6350,500,15720,50,1,52225994,11176,1646.15,0.91,12,0.16,13.00,23526.00,30600,20240129,-30.07,19040,20231019,12.39,30600,-30.07,20240129,20200,5.94,20240610,30600,-30.07,20240129,19040,12.39,20231019,2.46,N,096530,500,261 억,,6512893,N,N,1660,N,00,N
20240619,120710,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,50,2,0.24,1624647700,75516,45.28,21500,21850,21250,27600,14900,21250,21513.96,12.47,0,16217,21950,21600,21400,21050,20850,21500,20950,261,6350,500,15720,50,1,52225994,11124,1638.46,0.91,12,0.14,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20200,5.45,20240610,30600,-30.39,20240129,19040,11.87,20231019,2.46,N,096530,500,261 억,,6512893,N,N,1660,N,00,N
20240619,110711,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,150,2,0.71,1372904500,63719,38.21,21500,21850,21300,27600,14900,21250,21546.25,12.47,0,17269,21950,21600,21400,21050,20850,21500,20950,261,6350,500,15720,50,1,52225994,11176,1646.15,0.91,12,0.12,13.00,23526.00,30600,20240129,-30.07,19040,20231019,12.39,30600,-30.07,20240129,20200,5.94,20240610,30600,-30.07,20240129,19040,12.39,20231019,2.46,N,096530,500,261 억,,6512893,N,N,1660,N,00,N
20240619,100712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21550,300,2,1.41,1025032200,47543,28.51,21500,21850,21300,27600,14900,21250,21560.13,12.47,0,15333,21950,21600,21400,21050,20850,21500,20950,261,6350,500,15720,50,1,52225994,11255,1657.69,0.92,12,0.09,13.00,23526.00,30600,20240129,-29.58,19040,20231019,13.18,30600,-29.58,20240129,20200,6.68,20240610,30600,-29.58,20240129,19040,13.18,20231019,2.46,N,096530,500,261 억,,6512893,N,N,1660,N,00,N
20240619,090720,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21550,300,2,1.41,86759700,4036,2.42,21500,21600,21300,27600,14900,21250,21496.64,12.47,0,536,21950,21600,21400,21050,20850,21500,20950,261,6350,500,15720,50,1,52225994,11255,1657.69,0.92,12,0.01,13.00,23526.00,30600,20240129,-29.58,19040,20231019,13.18,30600,-29.58,20240129,20200,6.68,20240610,30600,-29.58,20240129,19040,13.18,20231019,2.46,N,096530,500,261 억,,6512893,N,N,1660,N,00,N
20240618,160707,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21250,-300,5,-1.39,3550479550,165533,53.44,21500,21750,21200,28000,15100,21550,21449.45,12.53,0,-10405,23083,22316,21433,20666,19783,22700,21050,261,6450,500,15940,50,1,52225994,11098,1634.62,0.90,12,0.32,13.00,23526.00,30600,20240129,-30.56,19040,20231019,11.61,30600,-30.56,20240129,20200,5.20,20240610,30600,-30.56,20240129,19040,11.61,20231019,2.46,N,096530,500,261 억,,6544620,N,N,1660,N,00,N
20240618,150705,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21550,0,3,0.00,3038504050,141520,45.68,21500,21750,21200,28000,15100,21550,21470.44,12.53,0,-3304,23083,22316,21433,20666,19783,22700,21050,261,6450,500,15940,50,1,52225994,11255,1657.69,0.92,12,0.27,13.00,23526.00,30600,20240129,-29.58,19040,20231019,13.18,30600,-29.58,20240129,20200,6.68,20240610,30600,-29.58,20240129,19040,13.18,20231019,2.46,N,096530,500,261 억,,6544620,N,N,2465,N,00,N
20240618,140707,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21500,-50,5,-0.23,2572188250,119848,38.69,21500,21750,21200,28000,15100,21550,21462.02,12.53,0,-3405,23083,22316,21433,20666,19783,22700,21050,261,6450,500,15940,50,1,52225994,11229,1653.85,0.91,12,0.23,13.00,23526.00,30600,20240129,-29.74,19040,20231019,12.92,30600,-29.74,20240129,20200,6.44,20240610,30600,-29.74,20240129,19040,12.92,20231019,2.46,N,096530,500,261 억,,6544620,N,N,2465,N,00,N
20240618,130710,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21600,50,2,0.23,2201187050,102652,33.14,21500,21750,21200,28000,15100,21550,21443.10,12.53,0,-5537,23083,22316,21433,20666,19783,22700,21050,261,6450,500,15940,50,1,52225994,11281,1661.54,0.92,12,0.20,13.00,23526.00,30600,20240129,-29.41,19040,20231019,13.45,30600,-29.41,20240129,20200,6.93,20240610,30600,-29.41,20240129,19040,13.45,20231019,2.46,N,096530,500,261 억,,6544620,N,N,2465,N,00,N
20240618,120711,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21600,50,2,0.23,1581276400,73978,23.88,21500,21750,21200,28000,15100,21550,21374.73,12.53,0,-6333,23083,22316,21433,20666,19783,22700,21050,261,6450,500,15940,50,1,52225994,11281,1661.54,0.92,12,0.14,13.00,23526.00,30600,20240129,-29.41,19040,20231019,13.45,30600,-29.41,20240129,20200,6.93,20240610,30600,-29.41,20240129,19040,13.45,20231019,2.46,N,096530,500,261 억,,6544620,N,N,2465,N,00,N
20240618,110708,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,-250,5,-1.16,1265599300,59238,19.12,21500,21750,21200,28000,15100,21550,21364.36,12.53,0,-7704,23083,22316,21433,20666,19783,22700,21050,261,6450,500,15940,50,1,52225994,11124,1638.46,0.91,12,0.11,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20200,5.45,20240610,30600,-30.39,20240129,19040,11.87,20231019,2.46,N,096530,500,261 억,,6544620,N,N,2465,N,00,N
20240618,100708,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21250,-300,5,-1.39,944476800,44152,14.25,21500,21750,21200,28000,15100,21550,21391.15,12.53,0,-847,23083,22316,21433,20666,19783,22700,21050,261,6450,500,15940,50,1,52225994,11098,1634.62,0.90,12,0.08,13.00,23526.00,30600,20240129,-30.56,19040,20231019,11.61,30600,-30.56,20240129,20200,5.20,20240610,30600,-30.56,20240129,19040,11.61,20231019,2.46,N,096530,500,261 억,,6544620,N,N,2465,N,00,N
20240618,090715,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21700,150,2,0.70,237691350,11024,3.56,21500,21700,21500,28000,15100,21550,21561.36,12.53,0,1970,23083,22316,21433,20666,19783,22700,21050,261,6450,500,15940,50,1,52225994,11333,1669.23,0.92,12,0.02,13.00,23526.00,30600,20240129,-29.08,19040,20231019,13.97,30600,-29.08,20240129,20200,7.43,20240610,30600,-29.08,20240129,19040,13.97,20231019,2.46,N,096530,500,261 억,,6544620,N,N,2465,N,00,N
20240617,160703,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21550,950,2,4.61,6459749700,301629,162.13,20600,22200,20550,26750,14450,20600,21416.05,12.58,0,23602,21200,20900,20600,20300,20000,20750,20150,261,6150,500,15240,50,1,52225994,11255,1657.69,0.92,12,0.58,13.00,23526.00,30600,20240129,-29.58,19040,20231019,13.18,30600,-29.58,20240129,20200,6.68,20240610,30600,-29.58,20240129,19040,13.18,20231019,2.53,N,096530,500,261 억,,6567788,N,N,2465,N,00,N
20240617,150708,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21700,1100,2,5.34,5864321200,274103,147.33,20600,22200,20550,26750,14450,20600,21394.59,12.58,0,19023,21200,20900,20600,20300,20000,20750,20150,261,6150,500,15240,50,1,52225994,11333,1669.23,0.92,12,0.52,13.00,23526.00,30600,20240129,-29.08,19040,20231019,13.97,30600,-29.08,20240129,20200,7.43,20240610,30600,-29.08,20240129,19040,13.97,20231019,2.53,N,096530,500,261 억,,6567788,N,N,2654,N,00,N
20240617,140700,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21650,1050,2,5.10,5177024050,242407,130.29,20600,22200,20550,26750,14450,20600,21356.74,12.58,0,8672,21200,20900,20600,20300,20000,20750,20150,261,6150,500,15240,50,1,52225994,11307,1665.38,0.92,12,0.46,13.00,23526.00,30600,20240129,-29.25,19040,20231019,13.71,30600,-29.25,20240129,20200,7.18,20240610,30600,-29.25,20240129,19040,13.71,20231019,2.53,N,096530,500,261 억,,6567788,N,N,2654,N,00,N
20240617,130701,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21500,900,2,4.37,3142918800,149171,80.18,20600,21500,20550,26750,14450,20600,21069.23,12.58,0,-1835,21200,20900,20600,20300,20000,20750,20150,261,6150,500,15240,50,1,52225994,11229,1653.85,0.91,12,0.29,13.00,23526.00,30600,20240129,-29.74,19040,20231019,12.92,30600,-29.74,20240129,20200,6.44,20240610,30600,-29.74,20240129,19040,12.92,20231019,2.53,N,096530,500,261 억,,6567788,N,N,2654,N,00,N
20240617,120702,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,700,2,3.40,2251603700,107437,57.75,20600,21400,20550,26750,14450,20600,20957.43,12.58,0,-10252,21200,20900,20600,20300,20000,20750,20150,261,6150,500,15240,50,1,52225994,11124,1638.46,0.91,12,0.21,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20200,5.45,20240610,30600,-30.39,20240129,19040,11.87,20231019,2.53,N,096530,500,261 억,,6567788,N,N,2654,N,00,N
20240617,110655,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,200,2,0.97,922407000,44565,23.95,20600,20800,20550,26750,14450,20600,20698.01,12.58,0,-6819,21200,20900,20600,20300,20000,20750,20150,261,6150,500,15240,50,1,52225994,10863,1600.00,0.88,12,0.09,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20200,2.97,20240610,30600,-32.03,20240129,19040,9.24,20231019,2.53,N,096530,500,261 억,,6567788,N,N,2654,N,00,N
20240617,100656,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20700,100,2,0.49,397055950,19202,10.32,20600,20800,20550,26750,14450,20600,20677.84,12.58,0,-5075,21200,20900,20600,20300,20000,20750,20150,261,6150,500,15240,50,1,52225994,10811,1592.31,0.88,12,0.04,13.00,23526.00,30600,20240129,-32.35,19040,20231019,8.72,30600,-32.35,20240129,20200,2.48,20240610,30600,-32.35,20240129,19040,8.72,20231019,2.53,N,096530,500,261 억,,6567788,N,N,2654,N,00,N
20240617,090701,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20650,50,2,0.24,83427700,4041,2.17,20600,20750,20600,26750,14450,20600,20645.31,12.58,0,-1865,21200,20900,20600,20300,20000,20750,20150,261,6150,500,15240,50,1,52225994,10785,1588.46,0.88,12,0.01,13.00,23526.00,30600,20240129,-32.52,19040,20231019,8.46,30600,-32.52,20240129,20200,2.23,20240610,30600,-32.52,20240129,19040,8.46,20231019,2.53,N,096530,500,261 억,,6567788,N,N,2654,N,00,N
20240614,160601,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20600,-100,5,-0.48,3813013850,184696,54.42,20700,20900,20300,26900,14500,20700,20644.82,12.76,0,16312,21300,21000,20800,20500,20300,20900,20400,261,6200,500,15310,50,1,52225994,10759,1584.62,0.88,12,0.35,13.00,23526.00,30600,20240129,-32.68,19040,20231019,8.19,30600,-32.68,20240129,20200,1.98,20240610,30600,-32.68,20240129,19040,8.19,20231019,2.54,N,096530,500,261 억,,6663818,N,N,2654,N,00,N
20240614,150603,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,50,2,0.24,3353515200,162445,47.87,20700,20900,20300,26900,14500,20700,20644.00,12.76,0,15277,21300,21000,20800,20500,20300,20900,20400,261,6200,500,15310,50,1,52225994,10837,1596.15,0.88,12,0.31,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20200,2.72,20240610,30600,-32.19,20240129,19040,8.98,20231019,2.54,N,096530,500,261 억,,6663818,N,N,131,N,00,N
20240614,140602,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,50,2,0.24,2939142700,142476,41.98,20700,20900,20300,26900,14500,20700,20629.04,12.76,0,17161,21300,21000,20800,20500,20300,20900,20400,261,6200,500,15310,50,1,52225994,10837,1596.15,0.88,12,0.27,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20200,2.72,20240610,30600,-32.19,20240129,19040,8.98,20231019,2.54,N,096530,500,261 억,,6663818,N,N,131,N,00,N
20240614,130601,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20850,150,2,0.72,2543394850,123465,36.38,20700,20900,20300,26900,14500,20700,20600.13,12.76,0,12469,21300,21000,20800,20500,20300,20900,20400,261,6200,500,15310,50,1,52225994,10889,1603.85,0.89,12,0.24,13.00,23526.00,30600,20240129,-31.86,19040,20231019,9.51,30600,-31.86,20240129,20200,3.22,20240610,30600,-31.86,20240129,19040,9.51,20231019,2.54,N,096530,500,261 억,,6663818,N,N,131,N,00,N
20240614,120607,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20850,150,2,0.72,2152325200,104701,30.85,20700,20900,20300,26900,14500,20700,20556.87,12.76,0,7157,21300,21000,20800,20500,20300,20900,20400,261,6200,500,15310,50,1,52225994,10889,1603.85,0.89,12,0.20,13.00,23526.00,30600,20240129,-31.86,19040,20231019,9.51,30600,-31.86,20240129,20200,3.22,20240610,30600,-31.86,20240129,19040,9.51,20231019,2.54,N,096530,500,261 억,,6663818,N,N,131,N,00,N
20240614,110650,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20500,-200,5,-0.97,1642647200,80142,23.62,20700,20800,20300,26900,14500,20700,20496.70,12.76,0,-3123,21300,21000,20800,20500,20300,20900,20400,261,6200,500,15310,50,1,52225994,10706,1576.92,0.87,12,0.15,13.00,23526.00,30600,20240129,-33.01,19040,20231019,7.67,30600,-33.01,20240129,20200,1.49,20240610,30600,-33.01,20240129,19040,7.67,20231019,2.54,N,096530,500,261 억,,6663818,N,N,131,N,00,N
20240614,100647,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20500,-200,5,-0.97,1214075400,59182,17.44,20700,20800,20300,26900,14500,20700,20514.26,12.76,0,-6986,21300,21000,20800,20500,20300,20900,20400,261,6200,500,15310,50,1,52225994,10706,1576.92,0.87,12,0.11,13.00,23526.00,30600,20240129,-33.01,19040,20231019,7.67,30600,-33.01,20240129,20200,1.49,20240610,30600,-33.01,20240129,19040,7.67,20231019,2.54,N,096530,500,261 억,,6663818,N,N,131,N,00,N
20240614,090651,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,50,2,0.24,164285350,7935,2.34,20700,20800,20650,26900,14500,20700,20703.89,12.76,0,354,21300,21000,20800,20500,20300,20900,20400,261,6200,500,15310,50,1,52225994,10837,1596.15,0.88,12,0.02,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20200,2.72,20240610,30600,-32.19,20240129,19040,8.98,20231019,2.54,N,096530,500,261 억,,6663818,N,N,131,N,00,N
20240613,160642,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20700,50,2,0.24,6994117750,337110,305.09,20750,21100,20600,26800,14500,20650,20747.54,12.70,0,-36785,21116,20882,20616,20382,20116,21000,20500,261,6150,500,15280,50,1,52225994,10811,1592.31,0.88,12,0.65,13.00,23526.00,30600,20240129,-32.35,19040,20231019,8.72,30600,-32.35,20240129,20200,2.48,20240610,30600,-32.35,20240129,19040,8.72,20231019,2.55,N,096530,500,261 억,,6633906,N,N,131,N,00,N
20240613,150654,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,100,2,0.48,2584853750,124114,112.32,20750,21100,20600,26800,14500,20650,20826.51,12.70,0,-10272,21116,20882,20616,20382,20116,21000,20500,261,6150,500,15280,50,1,52225994,10837,1596.15,0.88,12,0.24,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20200,2.72,20240610,30600,-32.19,20240129,19040,8.98,20231019,2.55,N,096530,500,261 억,,6633906,N,N,593,N,00,N
20240613,140647,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,100,2,0.48,2276396250,109299,98.92,20750,21100,20600,26800,14500,20650,20827.31,12.70,0,-4641,21116,20882,20616,20382,20116,21000,20500,261,6150,500,15280,50,1,52225994,10837,1596.15,0.88,12,0.21,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20200,2.72,20240610,30600,-32.19,20240129,19040,8.98,20231019,2.55,N,096530,500,261 억,,6633906,N,N,593,N,00,N
20240613,130647,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20850,200,2,0.97,1715701200,82216,74.41,20750,21100,20650,26800,14500,20650,20868.33,12.70,0,4141,21116,20882,20616,20382,20116,21000,20500,261,6150,500,15280,50,1,52225994,10889,1603.85,0.89,12,0.16,13.00,23526.00,30600,20240129,-31.86,19040,20231019,9.51,30600,-31.86,20240129,20200,3.22,20240610,30600,-31.86,20240129,19040,9.51,20231019,2.55,N,096530,500,261 억,,6633906,N,N,593,N,00,N
20240613,120649,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,250,2,1.21,1464152800,70169,63.50,20750,21100,20650,26800,14500,20650,20866.22,12.70,0,5539,21116,20882,20616,20382,20116,21000,20500,261,6150,500,15280,50,1,52225994,10915,1607.69,0.89,12,0.13,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20200,3.47,20240610,30600,-31.70,20240129,19040,9.77,20231019,2.55,N,096530,500,261 억,,6633906,N,N,593,N,00,N
20240613,110642,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21050,400,2,1.94,1158661250,55559,50.28,20750,21100,20650,26800,14500,20650,20854.77,12.70,0,5555,21116,20882,20616,20382,20116,21000,20500,261,6150,500,15280,50,1,52225994,10994,1619.23,0.89,12,0.11,13.00,23526.00,30600,20240129,-31.21,19040,20231019,10.56,30600,-31.21,20240129,20200,4.21,20240610,30600,-31.21,20240129,19040,10.56,20231019,2.55,N,096530,500,261 억,,6633906,N,N,593,N,00,N
20240613,100642,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,150,2,0.73,552567000,26538,24.02,20750,20950,20700,26800,14500,20650,20822.01,12.70,0,-278,21116,20882,20616,20382,20116,21000,20500,261,6150,500,15280,50,1,52225994,10863,1600.00,0.88,12,0.05,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20200,2.97,20240610,30600,-32.03,20240129,19040,9.24,20231019,2.55,N,096530,500,261 억,,6633906,N,N,593,N,00,N
20240613,090651,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,150,2,0.73,128023800,6153,5.57,20750,20900,20750,26800,14500,20650,20807.83,12.70,0,3114,21116,20882,20616,20382,20116,21000,20500,261,6150,500,15280,50,1,52225994,10863,1600.00,0.88,12,0.01,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20200,2.97,20240610,30600,-32.03,20240129,19040,9.24,20231019,2.55,N,096530,500,261 억,,6633906,N,N,593,N,00,N
20240612,160637,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20650,300,2,1.47,2237331500,108257,92.32,20350,20850,20350,26450,14250,20350,20666.88,12.69,0,7826,21150,20750,20550,20150,19950,20650,20050,261,6100,500,15050,50,1,52225994,10785,1588.46,0.88,12,0.21,13.00,23526.00,30600,20240129,-32.52,19040,20231019,8.46,30600,-32.52,20240129,20200,2.23,20240610,30600,-32.52,20240129,19040,8.46,20231019,2.52,N,096530,500,261 억,,6629635,N,N,593,N,00,N
20240612,150646,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20650,300,2,1.47,2111369000,102167,87.12,20350,20850,20350,26450,14250,20350,20665.86,12.69,0,7512,21150,20750,20550,20150,19950,20650,20050,261,6100,500,15050,50,1,52225994,10785,1588.46,0.88,12,0.20,13.00,23526.00,30600,20240129,-32.52,19040,20231019,8.46,30600,-32.52,20240129,20200,2.23,20240610,30600,-32.52,20240129,19040,8.46,20231019,2.52,N,096530,500,261 억,,6629635,N,N,361,N,00,N
20240612,140640,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20650,300,2,1.47,1865132450,90238,76.95,20350,20850,20350,26450,14250,20350,20669.04,12.69,0,5948,21150,20750,20550,20150,19950,20650,20050,261,6100,500,15050,50,1,52225994,10785,1588.46,0.88,12,0.17,13.00,23526.00,30600,20240129,-32.52,19040,20231019,8.46,30600,-32.52,20240129,20200,2.23,20240610,30600,-32.52,20240129,19040,8.46,20231019,2.52,N,096530,500,261 억,,6629635,N,N,361,N,00,N
20240612,130642,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20650,300,2,1.47,1344724850,65079,55.50,20350,20850,20350,26450,14250,20350,20662.96,12.69,0,3986,21150,20750,20550,20150,19950,20650,20050,261,6100,500,15050,50,1,52225994,10785,1588.46,0.88,12,0.12,13.00,23526.00,30600,20240129,-32.52,19040,20231019,8.46,30600,-32.52,20240129,20200,2.23,20240610,30600,-32.52,20240129,19040,8.46,20231019,2.52,N,096530,500,261 억,,6629635,N,N,361,N,00,N
20240612,120639,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20650,300,2,1.47,1151586050,55730,47.52,20350,20850,20350,26450,14250,20350,20663.66,12.69,0,2922,21150,20750,20550,20150,19950,20650,20050,261,6100,500,15050,50,1,52225994,10785,1588.46,0.88,12,0.11,13.00,23526.00,30600,20240129,-32.52,19040,20231019,8.46,30600,-32.52,20240129,20200,2.23,20240610,30600,-32.52,20240129,19040,8.46,20231019,2.52,N,096530,500,261 억,,6629635,N,N,361,N,00,N
20240612,110639,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20650,300,2,1.47,947160050,45829,39.08,20350,20850,20350,26450,14250,20350,20667.26,12.69,0,3325,21150,20750,20550,20150,19950,20650,20050,261,6100,500,15050,50,1,52225994,10785,1588.46,0.88,12,0.09,13.00,23526.00,30600,20240129,-32.52,19040,20231019,8.46,30600,-32.52,20240129,20200,2.23,20240610,30600,-32.52,20240129,19040,8.46,20231019,2.52,N,096530,500,261 억,,6629635,N,N,361,N,00,N
20240612,100641,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20650,300,2,1.47,535885200,25994,22.17,20350,20800,20350,26450,14250,20350,20615.73,12.69,0,5460,21150,20750,20550,20150,19950,20650,20050,261,6100,500,15050,50,1,52225994,10785,1588.46,0.88,12,0.05,13.00,23526.00,30600,20240129,-32.52,19040,20231019,8.46,30600,-32.52,20240129,20200,2.23,20240610,30600,-32.52,20240129,19040,8.46,20231019,2.52,N,096530,500,261 억,,6629635,N,N,361,N,00,N
20240612,090640,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20600,250,2,1.23,104718300,5101,4.35,20350,20750,20350,26450,14250,20350,20528.97,12.69,0,1857,21150,20750,20550,20150,19950,20650,20050,261,6100,500,15050,50,1,52225994,10759,1584.62,0.88,12,0.01,13.00,23526.00,30600,20240129,-32.68,19040,20231019,8.19,30600,-32.68,20240129,20200,1.98,20240610,30600,-32.68,20240129,19040,8.19,20231019,2.52,N,096530,500,261 억,,6629635,N,N,361,N,00,N
20240610,160634,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20500,-150,5,-0.73,4488034750,219545,255.56,20350,20800,20200,26800,14500,20650,20441.80,12.69,0,8330,21016,20832,20716,20532,20416,20775,20475,261,6150,500,15280,50,1,52225994,10706,1576.92,0.87,12,0.42,13.00,23526.00,30600,20240129,-33.01,19040,20231019,7.67,30600,-33.01,20240129,20200,1.49,20240610,30600,-33.01,20240129,19040,7.67,20231019,2.52,N,096530,500,261 억,,6628472,N,N,55,N,00,N
20240610,150641,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,100,2,0.48,4236415500,207321,241.33,20350,20800,20200,26800,14500,20650,20433.93,12.69,0,7287,21016,20832,20716,20532,20416,20775,20475,261,6150,500,15280,50,1,52225994,10837,1596.15,0.88,12,0.40,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20200,2.72,20240610,30600,-32.19,20240129,19040,8.98,20231019,2.52,N,096530,500,261 억,,6628472,N,N,820,N,00,N
20240610,140636,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,100,2,0.48,3653853850,179179,208.57,20350,20800,20200,26800,14500,20650,20391.98,12.69,0,4232,21016,20832,20716,20532,20416,20775,20475,261,6150,500,15280,50,1,52225994,10837,1596.15,0.88,12,0.34,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20200,2.72,20240610,30600,-32.19,20240129,19040,8.98,20231019,2.52,N,096530,500,261 억,,6628472,N,N,820,N,00,N
20240610,130635,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20350,-300,5,-1.45,2960792500,145484,169.35,20350,20550,20200,26800,14500,20650,20351.02,12.69,0,-3513,21016,20832,20716,20532,20416,20775,20475,261,6150,500,15280,50,1,52225994,10628,1565.38,0.87,12,0.28,13.00,23526.00,30600,20240129,-33.50,19040,20231019,6.88,30600,-33.50,20240129,20200,0.74,20240610,30600,-33.50,20240129,19040,6.88,20231019,2.52,N,096530,500,261 억,,6628472,N,N,820,N,00,N
20240610,120635,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20400,-250,5,-1.21,2331269450,114618,133.42,20350,20500,20200,26800,14500,20650,20339.06,12.69,0,-7323,21016,20832,20716,20532,20416,20775,20475,261,6150,500,15280,50,1,52225994,10654,1569.23,0.87,12,0.22,13.00,23526.00,30600,20240129,-33.33,19040,20231019,7.14,30600,-33.33,20240129,20200,0.99,20240610,30600,-33.33,20240129,19040,7.14,20231019,2.52,N,096530,500,261 억,,6628472,N,N,820,N,00,N
20240610,110639,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20400,-250,5,-1.21,1764445650,86837,101.08,20350,20500,20200,26800,14500,20650,20318.48,12.69,0,-8163,21016,20832,20716,20532,20416,20775,20475,261,6150,500,15280,50,1,52225994,10654,1569.23,0.87,12,0.17,13.00,23526.00,30600,20240129,-33.33,19040,20231019,7.14,30600,-33.33,20240129,20200,0.99,20240610,30600,-33.33,20240129,19040,7.14,20231019,2.52,N,096530,500,261 억,,6628472,N,N,820,N,00,N
20240610,100634,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20250,-400,5,-1.94,1147002500,56426,65.68,20350,20500,20250,26800,14500,20650,20326.69,12.69,0,-7702,21016,20832,20716,20532,20416,20775,20475,261,6150,500,15280,50,1,52225994,10576,1557.69,0.86,12,0.11,13.00,23526.00,30600,20240129,-33.82,19040,20231019,6.36,30600,-33.82,20240129,20250,0.00,20240610,30600,-33.82,20240129,19040,6.36,20231019,2.52,N,096530,500,261 억,,6628472,N,N,820,N,00,N
20240610,090641,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20300,-350,5,-1.69,397196850,19522,22.72,20350,20500,20300,26800,14500,20650,20343.75,12.69,0,-2848,21016,20832,20716,20532,20416,20775,20475,261,6150,500,15280,50,1,52225994,10602,1561.54,0.86,12,0.04,13.00,23526.00,30600,20240129,-33.66,19040,20231019,6.62,30600,-33.66,20240129,20300,0.00,20240610,30600,-33.66,20240129,19040,6.62,20231019,2.52,N,096530,500,261 억,,6628472,N,N,820,N,00,N
20240607,160657,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20650,-100,5,-0.48,1758519700,84855,58.28,20850,20900,20600,26950,14550,20750,20724.12,12.71,0,-20428,21350,21050,20750,20450,20150,20900,20300,261,6200,500,15350,50,1,52225994,10785,1588.46,0.88,12,0.16,13.00,23526.00,30600,20240129,-32.52,19040,20231019,8.46,30600,-32.52,20240129,20450,0.98,20240605,30600,-32.52,20240129,19040,8.46,20231019,2.51,N,096530,500,261 억,,6636486,N,N,820,N,00,N
20240607,150703,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,0,3,0.00,1479108350,71348,49.00,20850,20900,20600,26950,14550,20750,20730.86,12.71,0,-15881,21350,21050,20750,20450,20150,20900,20300,261,6200,500,15350,50,1,52225994,10837,1596.15,0.88,12,0.14,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20450,1.47,20240605,30600,-32.19,20240129,19040,8.98,20231019,2.51,N,096530,500,261 억,,6636486,N,N,122,N,00,N
20240607,140657,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,50,2,0.24,1254206900,60517,41.56,20850,20900,20600,26950,14550,20750,20724.81,12.71,0,-16651,21350,21050,20750,20450,20150,20900,20300,261,6200,500,15350,50,1,52225994,10863,1600.00,0.88,12,0.12,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20450,1.71,20240605,30600,-32.03,20240129,19040,9.24,20231019,2.51,N,096530,500,261 억,,6636486,N,N,122,N,00,N
20240607,130652,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,50,2,0.24,1100337750,53110,36.48,20850,20900,20600,26950,14550,20750,20718.01,12.71,0,-14619,21350,21050,20750,20450,20150,20900,20300,261,6200,500,15350,50,1,52225994,10863,1600.00,0.88,12,0.10,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20450,1.71,20240605,30600,-32.03,20240129,19040,9.24,20231019,2.51,N,096530,500,261 억,,6636486,N,N,122,N,00,N
20240607,120658,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,0,3,0.00,931432200,44960,30.88,20850,20900,20600,26950,14550,20750,20716.81,12.71,0,-14442,21350,21050,20750,20450,20150,20900,20300,261,6200,500,15350,50,1,52225994,10837,1596.15,0.88,12,0.09,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20450,1.47,20240605,30600,-32.19,20240129,19040,8.98,20231019,2.51,N,096530,500,261 억,,6636486,N,N,122,N,00,N
20240607,110650,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,0,3,0.00,820395900,39595,27.19,20850,20900,20600,26950,14550,20750,20719.58,12.71,0,-13380,21350,21050,20750,20450,20150,20900,20300,261,6200,500,15350,50,1,52225994,10837,1596.15,0.88,12,0.08,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20450,1.47,20240605,30600,-32.19,20240129,19040,8.98,20231019,2.51,N,096530,500,261 억,,6636486,N,N,122,N,00,N
20240607,100658,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20700,-50,5,-0.24,576305100,27783,19.08,20850,20900,20600,26950,14550,20750,20743.05,12.71,0,-8742,21350,21050,20750,20450,20150,20900,20300,261,6200,500,15350,50,1,52225994,10811,1592.31,0.88,12,0.05,13.00,23526.00,30600,20240129,-32.35,19040,20231019,8.72,30600,-32.35,20240129,20450,1.22,20240605,30600,-32.35,20240129,19040,8.72,20231019,2.51,N,096530,500,261 억,,6636486,N,N,122,N,00,N
20240607,090656,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20700,-50,5,-0.24,239081600,11491,7.89,20850,20900,20650,26950,14550,20750,20806.66,12.71,0,-5381,21350,21050,20750,20450,20150,20900,20300,261,6200,500,15350,50,1,52225994,10811,1592.31,0.88,12,0.02,13.00,23526.00,30600,20240129,-32.35,19040,20231019,8.72,30600,-32.35,20240129,20450,1.22,20240605,30600,-32.35,20240129,19040,8.72,20231019,2.51,N,096530,500,261 억,,6636486,N,N,122,N,00,N
20240605,160655,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,-250,5,-1.19,2948951050,142294,107.42,21000,21050,20450,27300,14700,21000,20724.34,12.74,0,-9178,21600,21300,21150,20850,20700,21225,20775,261,6300,500,15540,50,1,52225994,10837,1596.15,0.88,12,0.27,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20450,1.47,20240605,30600,-32.19,20240129,19040,8.98,20231019,2.51,N,096530,500,261 억,,6655044,N,N,122,N,00,N
20240605,150651,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,-200,5,-0.95,2762232700,133308,100.63,21000,21050,20450,27300,14700,21000,20720.68,12.74,0,-11103,21600,21300,21150,20850,20700,21225,20775,261,6300,500,15540,50,1,52225994,10863,1600.00,0.88,12,0.26,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20450,1.71,20240605,30600,-32.03,20240129,19040,9.24,20231019,2.51,N,096530,500,261 억,,6655044,N,N,731,N,00,N
20240605,140654,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20850,-150,5,-0.71,2549303000,123097,92.93,21000,21050,20450,27300,14700,21000,20709.71,12.74,0,-15317,21600,21300,21150,20850,20700,21225,20775,261,6300,500,15540,50,1,52225994,10889,1603.85,0.89,12,0.24,13.00,23526.00,30600,20240129,-31.86,19040,20231019,9.51,30600,-31.86,20240129,20450,1.96,20240605,30600,-31.86,20240129,19040,9.51,20231019,2.51,N,096530,500,261 억,,6655044,N,N,731,N,00,N
20240605,130654,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,-250,5,-1.19,2286816750,110497,83.41,21000,21050,20450,27300,14700,21000,20695.74,12.74,0,-20989,21600,21300,21150,20850,20700,21225,20775,261,6300,500,15540,50,1,52225994,10837,1596.15,0.88,12,0.21,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20450,1.47,20240605,30600,-32.19,20240129,19040,8.98,20231019,2.51,N,096530,500,261 억,,6655044,N,N,731,N,00,N
20240605,120652,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20700,-300,5,-1.43,2000686400,96722,73.01,21000,21050,20450,27300,14700,21000,20684.92,12.74,0,-28155,21600,21300,21150,20850,20700,21225,20775,261,6300,500,15540,50,1,52225994,10811,1592.31,0.88,12,0.19,13.00,23526.00,30600,20240129,-32.35,19040,20231019,8.72,30600,-32.35,20240129,20450,1.22,20240605,30600,-32.35,20240129,19040,8.72,20231019,2.51,N,096530,500,261 억,,6655044,N,N,731,N,00,N
20240605,110653,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20600,-400,5,-1.90,1783944400,86222,65.09,21000,21050,20450,27300,14700,21000,20690.13,12.74,0,-28873,21600,21300,21150,20850,20700,21225,20775,261,6300,500,15540,50,1,52225994,10759,1584.62,0.88,12,0.17,13.00,23526.00,30600,20240129,-32.68,19040,20231019,8.19,30600,-32.68,20240129,20450,0.73,20240605,30600,-32.68,20240129,19040,8.19,20231019,2.51,N,096530,500,261 억,,6655044,N,N,731,N,00,N
20240605,100653,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20550,-450,5,-2.14,1518747000,73372,55.39,21000,21050,20450,27300,14700,21000,20699.27,12.74,0,-29272,21600,21300,21150,20850,20700,21225,20775,261,6300,500,15540,50,1,52225994,10732,1580.77,0.87,12,0.14,13.00,23526.00,30600,20240129,-32.84,19040,20231019,7.93,30600,-32.84,20240129,20450,0.49,20240605,30600,-32.84,20240129,19040,7.93,20231019,2.51,N,096530,500,261 억,,6655044,N,N,731,N,00,N
20240605,090652,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20950,-50,5,-0.24,122957200,5865,4.43,21000,21050,20900,27300,14700,21000,20964.57,12.74,0,-2023,21600,21300,21150,20850,20700,21225,20775,261,6300,500,15540,50,1,52225994,10941,1611.54,0.89,12,0.01,13.00,23526.00,30600,20240129,-31.54,19040,20231019,10.03,30600,-31.54,20240129,20650,1.45,20240530,30600,-31.54,20240129,19040,10.03,20231019,2.51,N,096530,500,261 억,,6655044,N,N,731,N,00,N
20240604,160647,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,-250,5,-1.18,2770519950,130574,182.74,21100,21450,21000,27600,14900,21250,21219.00,12.73,0,14,21850,21550,21300,21000,20750,21700,21150,261,6350,500,15720,50,1,52225994,10967,1615.38,0.89,12,0.25,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20650,1.69,20240530,30600,-31.37,20240129,19040,10.29,20231019,2.51,N,096530,500,261 억,,6650958,N,N,731,N,00,N
20240604,150646,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21150,-100,5,-0.47,2485045700,117001,163.75,21100,21450,21050,27600,14900,21250,21239.52,12.73,0,3549,21850,21550,21300,21000,20750,21700,21150,261,6350,500,15720,50,1,52225994,11046,1626.92,0.90,12,0.22,13.00,23526.00,30600,20240129,-30.88,19040,20231019,11.08,30600,-30.88,20240129,20650,2.42,20240530,30600,-30.88,20240129,19040,11.08,20231019,2.51,N,096530,500,261 억,,6650958,N,N,553,N,00,N
20240604,140649,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,50,2,0.24,2079578350,97870,136.97,21100,21450,21050,27600,14900,21250,21248.37,12.73,0,8794,21850,21550,21300,21000,20750,21700,21150,261,6350,500,15720,50,1,52225994,11124,1638.46,0.91,12,0.19,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20650,3.15,20240530,30600,-30.39,20240129,19040,11.87,20231019,2.51,N,096530,500,261 억,,6650958,N,N,553,N,00,N
20240604,130646,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,50,2,0.24,1570990800,74033,103.61,21100,21350,21050,27600,14900,21250,21220.10,12.73,0,6455,21850,21550,21300,21000,20750,21700,21150,261,6350,500,15720,50,1,52225994,11124,1638.46,0.91,12,0.14,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20650,3.15,20240530,30600,-30.39,20240129,19040,11.87,20231019,2.51,N,096530,500,261 억,,6650958,N,N,553,N,00,N
20240604,120645,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21350,100,2,0.47,1183344150,55830,78.14,21100,21350,21050,27600,14900,21250,21195.39,12.73,0,6573,21850,21550,21300,21000,20750,21700,21150,261,6350,500,15720,50,1,52225994,11150,1642.31,0.91,12,0.11,13.00,23526.00,30600,20240129,-30.23,19040,20231019,12.13,30600,-30.23,20240129,20650,3.39,20240530,30600,-30.23,20240129,19040,12.13,20231019,2.51,N,096530,500,261 억,,6650958,N,N,553,N,00,N
20240604,110642,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21250,0,3,0.00,900097550,42517,59.50,21100,21300,21050,27600,14900,21250,21170.11,12.73,0,3573,21850,21550,21300,21000,20750,21700,21150,261,6350,500,15720,50,1,52225994,11098,1634.62,0.90,12,0.08,13.00,23526.00,30600,20240129,-30.56,19040,20231019,11.61,30600,-30.56,20240129,20650,2.91,20240530,30600,-30.56,20240129,19040,11.61,20231019,2.51,N,096530,500,261 억,,6650958,N,N,553,N,00,N
20240604,100645,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21200,-50,5,-0.24,474398650,22444,31.41,21100,21300,21050,27600,14900,21250,21136.49,12.73,0,2295,21850,21550,21300,21000,20750,21700,21150,261,6350,500,15720,50,1,52225994,11072,1630.77,0.90,12,0.04,13.00,23526.00,30600,20240129,-30.72,19040,20231019,11.34,30600,-30.72,20240129,20650,2.66,20240530,30600,-30.72,20240129,19040,11.34,20231019,2.51,N,096530,500,261 억,,6650958,N,N,553,N,00,N
20240604,090645,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21100,-150,5,-0.71,107597800,5091,7.13,21100,21300,21100,27600,14900,21250,21132.60,12.73,0,460,21850,21550,21300,21000,20750,21700,21150,261,6350,500,15720,50,1,52225994,11020,1623.08,0.90,12,0.01,13.00,23526.00,30600,20240129,-31.05,19040,20231019,10.82,30600,-31.05,20240129,20650,2.18,20240530,30600,-31.05,20240129,19040,10.82,20231019,2.51,N,096530,500,261 억,,6650958,N,N,553,N,00,N
20240603,160638,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21250,100,2,0.47,1499876900,70356,28.25,21150,21600,21050,27450,14850,21150,21318.40,12.73,0,3850,21883,21516,21183,20816,20483,21500,20800,261,6300,500,15650,50,1,52225994,11098,1634.62,0.90,12,0.13,13.00,23526.00,30600,20240129,-30.56,19040,20231019,11.61,30600,-30.56,20240129,20650,2.91,20240530,30600,-30.56,20240129,19040,11.61,20231019,2.51,N,096530,500,261 억,,6650128,N,N,553,N,00,N
20240603,150639,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21250,100,2,0.47,1404942550,65887,26.46,21150,21600,21050,27450,14850,21150,21323.52,12.73,0,2129,21883,21516,21183,20816,20483,21500,20800,261,6300,500,15650,50,1,52225994,11098,1634.62,0.90,12,0.13,13.00,23526.00,30600,20240129,-30.56,19040,20231019,11.61,30600,-30.56,20240129,20650,2.91,20240530,30600,-30.56,20240129,19040,11.61,20231019,2.51,N,096530,500,261 억,,6650128,N,N,418,N,00,N
20240603,140636,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21350,200,2,0.95,1145319800,53674,21.55,21150,21600,21050,27450,14850,21150,21338.45,12.73,0,2599,21883,21516,21183,20816,20483,21500,20800,261,6300,500,15650,50,1,52225994,11150,1642.31,0.91,12,0.10,13.00,23526.00,30600,20240129,-30.23,19040,20231019,12.13,30600,-30.23,20240129,20650,3.39,20240530,30600,-30.23,20240129,19040,12.13,20231019,2.51,N,096530,500,261 억,,6650128,N,N,418,N,00,N
20240603,130637,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,150,2,0.71,1014230800,47521,19.08,21150,21600,21050,27450,14850,21150,21342.79,12.73,0,5134,21883,21516,21183,20816,20483,21500,20800,261,6300,500,15650,50,1,52225994,11124,1638.46,0.91,12,0.09,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20650,3.15,20240530,30600,-30.39,20240129,19040,11.87,20231019,2.51,N,096530,500,261 억,,6650128,N,N,418,N,00,N
20240603,120637,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,150,2,0.71,891769700,41784,16.78,21150,21600,21050,27450,14850,21150,21342.37,12.73,0,6050,21883,21516,21183,20816,20483,21500,20800,261,6300,500,15650,50,1,52225994,11124,1638.46,0.91,12,0.08,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20650,3.15,20240530,30600,-30.39,20240129,19040,11.87,20231019,2.51,N,096530,500,261 억,,6650128,N,N,418,N,00,N
20240603,110633,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,150,2,0.71,770207800,36074,14.49,21150,21600,21050,27450,14850,21150,21350.77,12.73,0,5884,21883,21516,21183,20816,20483,21500,20800,261,6300,500,15650,50,1,52225994,11124,1638.46,0.91,12,0.07,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20650,3.15,20240530,30600,-30.39,20240129,19040,11.87,20231019,2.51,N,096530,500,261 억,,6650128,N,N,418,N,00,N
20240603,100631,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,250,2,1.18,500643400,23425,9.41,21150,21600,21050,27450,14850,21150,21372.18,12.73,0,6070,21883,21516,21183,20816,20483,21500,20800,261,6300,500,15650,50,1,52225994,11176,1646.15,0.91,12,0.04,13.00,23526.00,30600,20240129,-30.07,19040,20231019,12.39,30600,-30.07,20240129,20650,3.63,20240530,30600,-30.07,20240129,19040,12.39,20231019,2.51,N,096530,500,261 억,,6650128,N,N,418,N,00,N
20240603,090630,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21200,50,2,0.24,104069600,4914,1.97,21150,21300,21050,27450,14850,21150,21178.18,12.73,0,326,21883,21516,21183,20816,20483,21500,20800,261,6300,500,15650,50,1,52225994,11072,1630.77,0.90,12,0.01,13.00,23526.00,30600,20240129,-30.72,19040,20231019,11.34,30600,-30.72,20240129,20650,2.66,20240530,30600,-30.72,20240129,19040,11.34,20231019,2.51,N,096530,500,261 억,,6650128,N,N,418,N,00,N