KissMeData/096530/price/prices-20240701.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
20240731,160747,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21550,-300,5,-1.37,11123024250,505151,225.31,21900,22750,21500,28400,15300,21850,22019.44,12.15,0,-105008,22716,22282,21966,21532,21216,22125,21375,261,6550,500,16160,50,1,52225994,11255,1657.69,0.92,12,0.97,13.00,23526.00,30600,20240129,-29.58,19040,20231019,13.18,30600,-29.58,20240129,20000,7.75,20240628,30600,-29.58,20240129,19040,13.18,20231019,2.45,N,096530,500,261 억,,6344109,N,N,719,N,00,N
20240731,150757,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21700,-150,5,-0.69,9936784750,450186,200.79,21900,22750,21500,28400,15300,21850,22072.64,12.15,0,-91994,22716,22282,21966,21532,21216,22125,21375,261,6550,500,16160,50,1,52225994,11333,1669.23,0.92,12,0.86,13.00,23526.00,30600,20240129,-29.08,19040,20231019,13.97,30600,-29.08,20240129,20000,8.50,20240628,30600,-29.08,20240129,19040,13.97,20231019,2.45,N,096530,500,261 억,,6344109,N,N,1758,N,00,N
20240731,140756,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21700,-150,5,-0.69,8974957800,405829,181.01,21900,22750,21500,28400,15300,21850,22115.15,12.15,0,-79913,22716,22282,21966,21532,21216,22125,21375,261,6550,500,16160,50,1,52225994,11333,1669.23,0.92,12,0.78,13.00,23526.00,30600,20240129,-29.08,19040,20231019,13.97,30600,-29.08,20240129,20000,8.50,20240628,30600,-29.08,20240129,19040,13.97,20231019,2.45,N,096530,500,261 억,,6344109,N,N,1758,N,00,N
20240731,130754,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21900,50,2,0.23,8286916500,374341,166.96,21900,22750,21500,28400,15300,21850,22137.38,12.15,0,-65142,22716,22282,21966,21532,21216,22125,21375,261,6550,500,16160,50,1,52225994,11437,1684.62,0.93,12,0.72,13.00,23526.00,30600,20240129,-28.43,19040,20231019,15.02,30600,-28.43,20240129,20000,9.50,20240628,30600,-28.43,20240129,19040,15.02,20231019,2.45,N,096530,500,261 억,,6344109,N,N,1758,N,00,N
20240731,120754,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22000,150,2,0.69,7821525750,353090,157.48,21900,22750,21500,28400,15300,21850,22151.68,12.15,0,-60361,22716,22282,21966,21532,21216,22125,21375,261,6550,500,16160,50,1,52225994,11490,1692.31,0.94,12,0.68,13.00,23526.00,30600,20240129,-28.10,19040,20231019,15.55,30600,-28.10,20240129,20000,10.00,20240628,30600,-28.10,20240129,19040,15.55,20231019,2.45,N,096530,500,261 억,,6344109,N,N,1758,N,00,N
20240731,110756,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21650,-200,5,-0.92,7135597150,321659,143.47,21900,22750,21500,28400,15300,21850,22183.78,12.15,0,-54114,22716,22282,21966,21532,21216,22125,21375,261,6550,500,16160,50,1,52225994,11307,1665.38,0.92,12,0.62,13.00,23526.00,30600,20240129,-29.25,19040,20231019,13.71,30600,-29.25,20240129,20000,8.25,20240628,30600,-29.25,20240129,19040,13.71,20231019,2.45,N,096530,500,261 억,,6344109,N,N,1758,N,00,N
20240731,100754,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22450,600,2,2.75,5112465400,229543,102.38,21900,22750,21500,28400,15300,21850,22272.44,12.15,0,-15078,22716,22282,21966,21532,21216,22125,21375,261,6550,500,16160,50,1,52225994,11725,1726.92,0.95,12,0.44,13.00,23526.00,30600,20240129,-26.63,19040,20231019,17.91,30600,-26.63,20240129,20000,12.25,20240628,30600,-26.63,20240129,19040,17.91,20231019,2.45,N,096530,500,261 억,,6344109,N,N,1758,N,00,N
20240731,090750,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21750,-100,5,-0.46,273409050,12555,5.60,21900,21900,21650,28400,15300,21850,21776.66,12.15,0,-2995,22716,22282,21966,21532,21216,22125,21375,261,6550,500,16160,50,1,52225994,11359,1673.08,0.92,12,0.02,13.00,23526.00,30600,20240129,-28.92,19040,20231019,14.23,30600,-28.92,20240129,20000,8.75,20240628,30600,-28.92,20240129,19040,14.23,20231019,2.45,N,096530,500,261 억,,6344109,N,N,1758,N,00,N
20240730,160733,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21850,-300,5,-1.35,4878701500,221728,36.23,22150,22400,21650,28750,15550,22150,22003.43,12.18,0,-22595,24016,23082,22466,21532,20916,23550,22000,261,6600,500,16390,50,1,52225994,11411,1680.77,0.93,12,0.42,13.00,23526.00,30600,20240129,-28.59,19040,20231019,14.76,30600,-28.59,20240129,20000,9.25,20240628,30600,-28.59,20240129,19040,14.76,20231019,2.43,N,096530,500,261 억,,6363400,N,N,1758,N,00,N
20240730,150747,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21800,-350,5,-1.58,4417232300,200580,32.78,22150,22400,21650,28750,15550,22150,22022.30,12.18,0,-27787,24016,23082,22466,21532,20916,23550,22000,261,6600,500,16390,50,1,52225994,11385,1676.92,0.93,12,0.38,13.00,23526.00,30600,20240129,-28.76,19040,20231019,14.50,30600,-28.76,20240129,20000,9.00,20240628,30600,-28.76,20240129,19040,14.50,20231019,2.43,N,096530,500,261 억,,6363400,N,N,724,N,00,N
20240730,140738,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21750,-400,5,-1.81,4095387250,185815,30.36,22150,22400,21650,28750,15550,22150,22040.13,12.18,0,-25840,24016,23082,22466,21532,20916,23550,22000,261,6600,500,16390,50,1,52225994,11359,1673.08,0.92,12,0.36,13.00,23526.00,30600,20240129,-28.92,19040,20231019,14.23,30600,-28.92,20240129,20000,8.75,20240628,30600,-28.92,20240129,19040,14.23,20231019,2.43,N,096530,500,261 억,,6363400,N,N,724,N,00,N
20240730,130745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21750,-400,5,-1.81,3845141900,174317,28.48,22150,22400,21650,28750,15550,22150,22058.33,12.18,0,-23327,24016,23082,22466,21532,20916,23550,22000,261,6600,500,16390,50,1,52225994,11359,1673.08,0.92,12,0.33,13.00,23526.00,30600,20240129,-28.92,19040,20231019,14.23,30600,-28.92,20240129,20000,8.75,20240628,30600,-28.92,20240129,19040,14.23,20231019,2.43,N,096530,500,261 억,,6363400,N,N,724,N,00,N
20240730,120737,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21800,-350,5,-1.58,3216610750,145413,23.76,22150,22400,21800,28750,15550,22150,22120.52,12.18,0,-17117,24016,23082,22466,21532,20916,23550,22000,261,6600,500,16390,50,1,52225994,11385,1676.92,0.93,12,0.28,13.00,23526.00,30600,20240129,-28.76,19040,20231019,14.50,30600,-28.76,20240129,20000,9.00,20240628,30600,-28.76,20240129,19040,14.50,20231019,2.43,N,096530,500,261 억,,6363400,N,N,724,N,00,N
20240730,110745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21950,-200,5,-0.90,2721730650,122822,20.07,22150,22400,21850,28750,15550,22150,22159.96,12.18,0,-15618,24016,23082,22466,21532,20916,23550,22000,261,6600,500,16390,50,1,52225994,11464,1688.46,0.93,12,0.24,13.00,23526.00,30600,20240129,-28.27,19040,20231019,15.28,30600,-28.27,20240129,20000,9.75,20240628,30600,-28.27,20240129,19040,15.28,20231019,2.43,N,096530,500,261 억,,6363400,N,N,724,N,00,N
20240730,100745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22250,100,2,0.45,1853545500,83413,13.63,22150,22400,22050,28750,15550,22150,22221.30,12.18,0,-6405,24016,23082,22466,21532,20916,23550,22000,261,6600,500,16390,50,1,52225994,11620,1711.54,0.95,12,0.16,13.00,23526.00,30600,20240129,-27.29,19040,20231019,16.86,30600,-27.29,20240129,20000,11.25,20240628,30600,-27.29,20240129,19040,16.86,20231019,2.43,N,096530,500,261 억,,6363400,N,N,724,N,00,N
20240730,090749,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22350,200,2,0.90,602374650,27098,4.43,22150,22400,22050,28750,15550,22150,22229.49,12.18,0,-3769,24016,23082,22466,21532,20916,23550,22000,261,6600,500,16390,50,1,52225994,11673,1719.23,0.95,12,0.05,13.00,23526.00,30600,20240129,-26.96,19040,20231019,17.38,30600,-26.96,20240129,20000,11.75,20240628,30600,-26.96,20240129,19040,17.38,20231019,2.43,N,096530,500,261 억,,6363400,N,N,724,N,00,N
20240729,160733,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22150,450,2,2.07,13715465150,606417,242.58,21950,23400,21850,28200,15200,21700,22617.39,12.24,0,-19712,22300,22000,21750,21450,21200,21875,21325,261,6500,500,16050,50,1,52225994,11568,1703.85,0.94,12,1.16,13.00,23526.00,30600,20240129,-27.61,19040,20231019,16.33,30600,-27.61,20240129,20000,10.75,20240628,30600,-27.61,20240129,19040,16.33,20231019,2.42,N,096530,500,261 억,,6391154,N,N,724,N,00,N
20240729,150744,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22250,550,2,2.53,13021739800,575100,230.05,21950,23400,21850,28200,15200,21700,22642.57,12.24,0,-24205,22300,22000,21750,21450,21200,21875,21325,261,6500,500,16050,50,1,52225994,11620,1711.54,0.95,12,1.10,13.00,23526.00,30600,20240129,-27.29,19040,20231019,16.86,30600,-27.29,20240129,20000,11.25,20240628,30600,-27.29,20240129,19040,16.86,20231019,2.42,N,096530,500,261 억,,6391154,N,N,346,N,00,N
20240729,140749,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22150,450,2,2.07,12382026450,546238,218.51,21950,23400,21850,28200,15200,21700,22667.82,12.24,0,-23237,22300,22000,21750,21450,21200,21875,21325,261,6500,500,16050,50,1,52225994,11568,1703.85,0.94,12,1.05,13.00,23526.00,30600,20240129,-27.61,19040,20231019,16.33,30600,-27.61,20240129,20000,10.75,20240628,30600,-27.61,20240129,19040,16.33,20231019,2.42,N,096530,500,261 억,,6391154,N,N,346,N,00,N
20240729,130750,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22400,700,2,3.23,11847554100,522240,208.91,21950,23400,21850,28200,15200,21700,22686.03,12.24,0,-21275,22300,22000,21750,21450,21200,21875,21325,261,6500,500,16050,50,1,52225994,11699,1723.08,0.95,12,1.00,13.00,23526.00,30600,20240129,-26.80,19040,20231019,17.65,30600,-26.80,20240129,20000,12.00,20240628,30600,-26.80,20240129,19040,17.65,20231019,2.42,N,096530,500,261 억,,6391154,N,N,346,N,00,N
20240729,120745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22300,600,2,2.76,11334940200,499296,199.73,21950,23400,21850,28200,15200,21700,22701.84,12.24,0,-19637,22300,22000,21750,21450,21200,21875,21325,261,6500,500,16050,50,1,52225994,11646,1715.38,0.95,12,0.96,13.00,23526.00,30600,20240129,-27.12,19040,20231019,17.12,30600,-27.12,20240129,20000,11.50,20240628,30600,-27.12,20240129,19040,17.12,20231019,2.42,N,096530,500,261 억,,6391154,N,N,346,N,00,N
20240729,110738,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22300,600,2,2.76,10658157700,468929,187.58,21950,23400,21850,28200,15200,21700,22728.72,12.24,0,-24104,22300,22000,21750,21450,21200,21875,21325,261,6500,500,16050,50,1,52225994,11646,1715.38,0.95,12,0.90,13.00,23526.00,30600,20240129,-27.12,19040,20231019,17.12,30600,-27.12,20240129,20000,11.50,20240628,30600,-27.12,20240129,19040,17.12,20231019,2.42,N,096530,500,261 억,,6391154,N,N,346,N,00,N
20240729,100736,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22600,900,2,4.15,9362527250,411159,164.47,21950,23400,21850,28200,15200,21700,22771.06,12.24,0,-11185,22300,22000,21750,21450,21200,21875,21325,261,6500,500,16050,50,1,52225994,11803,1738.46,0.96,12,0.79,13.00,23526.00,30600,20240129,-26.14,19040,20231019,18.70,30600,-26.14,20240129,20000,13.00,20240628,30600,-26.14,20240129,19040,18.70,20231019,2.42,N,096530,500,261 억,,6391154,N,N,346,N,00,N
20240729,090736,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23000,1300,2,5.99,5258813350,229918,91.97,21950,23400,21850,28200,15200,21700,22872.56,12.24,0,31547,22300,22000,21750,21450,21200,21875,21325,261,6500,500,16050,50,1,52225994,12012,1769.23,0.98,12,0.44,13.00,23526.00,30600,20240129,-24.84,19040,20231019,20.80,30600,-24.84,20240129,20000,15.00,20240628,30600,-24.84,20240129,19040,20.80,20231019,2.42,N,096530,500,261 억,,6391154,N,N,346,N,00,N
20240726,160724,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21700,0,3,0.00,5406595700,247987,119.50,21950,22050,21500,28200,15200,21700,21802.28,12.42,0,-16267,22000,21850,21600,21450,21200,21925,21525,261,6500,500,16050,50,1,52225994,11333,1669.23,0.92,12,0.47,13.00,23526.00,30600,20240129,-29.08,19040,20231019,13.97,30600,-29.08,20240129,20000,8.50,20240628,30600,-29.08,20240129,19040,13.97,20231019,2.45,N,096530,500,261 억,,6484342,N,N,346,N,00,N
20240726,150733,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21700,0,3,0.00,4705231050,215675,103.93,21950,22050,21500,28200,15200,21700,21816.47,12.42,0,-19773,22000,21850,21600,21450,21200,21925,21525,261,6500,500,16050,50,1,52225994,11333,1669.23,0.92,12,0.41,13.00,23526.00,30600,20240129,-29.08,19040,20231019,13.97,30600,-29.08,20240129,20000,8.50,20240628,30600,-29.08,20240129,19040,13.97,20231019,2.45,N,096530,500,261 억,,6484342,N,N,698,N,00,N
20240726,140733,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21800,100,2,0.46,4049474150,185509,89.39,21950,22050,21500,28200,15200,21700,21829.20,12.42,0,-17612,22000,21850,21600,21450,21200,21925,21525,261,6500,500,16050,50,1,52225994,11385,1676.92,0.93,12,0.36,13.00,23526.00,30600,20240129,-28.76,19040,20231019,14.50,30600,-28.76,20240129,20000,9.00,20240628,30600,-28.76,20240129,19040,14.50,20231019,2.45,N,096530,500,261 억,,6484342,N,N,698,N,00,N
20240726,130733,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21850,150,2,0.69,3445592550,157844,76.06,21950,22050,21500,28200,15200,21700,21829.35,12.42,0,-11399,22000,21850,21600,21450,21200,21925,21525,261,6500,500,16050,50,1,52225994,11411,1680.77,0.93,12,0.30,13.00,23526.00,30600,20240129,-28.59,19040,20231019,14.76,30600,-28.59,20240129,20000,9.25,20240628,30600,-28.59,20240129,19040,14.76,20231019,2.45,N,096530,500,261 억,,6484342,N,N,698,N,00,N
20240726,120736,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21850,150,2,0.69,2938606800,134607,64.87,21950,22050,21500,28200,15200,21700,21831.30,12.42,0,-5784,22000,21850,21600,21450,21200,21925,21525,261,6500,500,16050,50,1,52225994,11411,1680.77,0.93,12,0.26,13.00,23526.00,30600,20240129,-28.59,19040,20231019,14.76,30600,-28.59,20240129,20000,9.25,20240628,30600,-28.59,20240129,19040,14.76,20231019,2.45,N,096530,500,261 억,,6484342,N,N,698,N,00,N
20240726,110736,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21750,50,2,0.23,2451653450,112267,54.10,21950,22050,21500,28200,15200,21700,21838.07,12.42,0,-6475,22000,21850,21600,21450,21200,21925,21525,261,6500,500,16050,50,1,52225994,11359,1673.08,0.92,12,0.21,13.00,23526.00,30600,20240129,-28.92,19040,20231019,14.23,30600,-28.92,20240129,20000,8.75,20240628,30600,-28.92,20240129,19040,14.23,20231019,2.45,N,096530,500,261 억,,6484342,N,N,698,N,00,N
20240726,100734,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21900,200,2,0.92,1650508400,75632,36.45,21950,22050,21500,28200,15200,21700,21823.38,12.42,0,-9336,22000,21850,21600,21450,21200,21925,21525,261,6500,500,16050,50,1,52225994,11437,1684.62,0.93,12,0.14,13.00,23526.00,30600,20240129,-28.43,19040,20231019,15.02,30600,-28.43,20240129,20000,9.50,20240628,30600,-28.43,20240129,19040,15.02,20231019,2.45,N,096530,500,261 억,,6484342,N,N,698,N,00,N
20240726,090727,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21750,50,2,0.23,311405400,14245,6.86,21950,21950,21700,28200,15200,21700,21864.16,12.42,0,-4351,22000,21850,21600,21450,21200,21925,21525,261,6500,500,16050,50,1,52225994,11359,1673.08,0.92,12,0.03,13.00,23526.00,30600,20240129,-28.92,19040,20231019,14.23,30600,-28.92,20240129,20000,8.75,20240628,30600,-28.92,20240129,19040,14.23,20231019,2.45,N,096530,500,261 억,,6484342,N,N,698,N,00,N
20240725,160729,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21700,150,2,0.70,4433741200,205821,66.63,21600,21750,21350,28000,15100,21550,21541.13,12.47,0,192,22583,22066,21483,20966,20383,22325,21225,261,6450,500,15940,50,1,52225994,11333,1669.23,0.92,12,0.39,13.00,23526.00,30600,20240129,-29.08,19040,20231019,13.97,30600,-29.08,20240129,20000,8.50,20240628,30600,-29.08,20240129,19040,13.97,20231019,2.43,N,096530,500,261 억,,6512780,N,N,698,N,00,N
20240725,150739,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21450,-100,5,-0.46,3854063000,179029,57.96,21600,21750,21350,28000,15100,21550,21527.58,12.47,0,340,22583,22066,21483,20966,20383,22325,21225,261,6450,500,15940,50,1,52225994,11202,1650.00,0.91,12,0.34,13.00,23526.00,30600,20240129,-29.90,19040,20231019,12.66,30600,-29.90,20240129,20000,7.25,20240628,30600,-29.90,20240129,19040,12.66,20231019,2.43,N,096530,500,261 억,,6512780,N,N,5069,N,00,N
20240725,140738,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21450,-100,5,-0.46,3359764500,156037,50.52,21600,21750,21350,28000,15100,21550,21531.83,12.47,0,1838,22583,22066,21483,20966,20383,22325,21225,261,6450,500,15940,50,1,52225994,11202,1650.00,0.91,12,0.30,13.00,23526.00,30600,20240129,-29.90,19040,20231019,12.66,30600,-29.90,20240129,20000,7.25,20240628,30600,-29.90,20240129,19040,12.66,20231019,2.43,N,096530,500,261 억,,6512780,N,N,5069,N,00,N
20240725,130731,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,-150,5,-0.70,2837714700,131697,42.64,21600,21750,21350,28000,15100,21550,21547.30,12.47,0,2856,22583,22066,21483,20966,20383,22325,21225,261,6450,500,15940,50,1,52225994,11176,1646.15,0.91,12,0.25,13.00,23526.00,30600,20240129,-30.07,19040,20231019,12.39,30600,-30.07,20240129,20000,7.00,20240628,30600,-30.07,20240129,19040,12.39,20231019,2.43,N,096530,500,261 억,,6512780,N,N,5069,N,00,N
20240725,120736,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21600,50,2,0.23,2454886900,113869,36.87,21600,21750,21350,28000,15100,21550,21558.88,12.47,0,1395,22583,22066,21483,20966,20383,22325,21225,261,6450,500,15940,50,1,52225994,11281,1661.54,0.92,12,0.22,13.00,23526.00,30600,20240129,-29.41,19040,20231019,13.45,30600,-29.41,20240129,20000,8.00,20240628,30600,-29.41,20240129,19040,13.45,20231019,2.43,N,096530,500,261 억,,6512780,N,N,5069,N,00,N
20240725,110732,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21650,100,2,0.46,1984040750,91987,29.78,21600,21750,21350,28000,15100,21550,21568.73,12.47,0,2023,22583,22066,21483,20966,20383,22325,21225,261,6450,500,15940,50,1,52225994,11307,1665.38,0.92,12,0.18,13.00,23526.00,30600,20240129,-29.25,19040,20231019,13.71,30600,-29.25,20240129,20000,8.25,20240628,30600,-29.25,20240129,19040,13.71,20231019,2.43,N,096530,500,261 억,,6512780,N,N,5069,N,00,N
20240725,100729,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21550,0,3,0.00,1455906900,67478,21.85,21600,21750,21350,28000,15100,21550,21576.07,12.47,0,1574,22583,22066,21483,20966,20383,22325,21225,261,6450,500,15940,50,1,52225994,11255,1657.69,0.92,12,0.13,13.00,23526.00,30600,20240129,-29.58,19040,20231019,13.18,30600,-29.58,20240129,20000,7.75,20240628,30600,-29.58,20240129,19040,13.18,20231019,2.43,N,096530,500,261 억,,6512780,N,N,5069,N,00,N
20240725,090727,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21700,150,2,0.70,402332950,18635,6.03,21600,21750,21350,28000,15100,21550,21590.43,12.47,0,-5106,22583,22066,21483,20966,20383,22325,21225,261,6450,500,15940,50,1,52225994,11333,1669.23,0.92,12,0.04,13.00,23526.00,30600,20240129,-29.08,19040,20231019,13.97,30600,-29.08,20240129,20000,8.50,20240628,30600,-29.08,20240129,19040,13.97,20231019,2.43,N,096530,500,261 억,,6512780,N,N,5069,N,00,N
20240724,160724,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21550,550,2,2.62,6660899700,306955,204.92,20900,22000,20900,27300,14700,21000,21700.62,12.39,0,34079,21733,21366,21183,20816,20633,21275,20725,261,6300,500,15540,50,1,52225994,11255,1657.69,0.92,12,0.59,13.00,23526.00,30600,20240129,-29.58,19040,20231019,13.18,30600,-29.58,20240129,20000,7.75,20240628,30600,-29.58,20240129,19040,13.18,20231019,2.47,N,096530,500,261 억,,6472713,N,N,5069,N,00,N
20240724,150736,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21550,550,2,2.62,6307815150,290538,193.96,20900,22000,20900,27300,14700,21000,21710.88,12.39,0,28559,21733,21366,21183,20816,20633,21275,20725,261,6300,500,15540,50,1,52225994,11255,1657.69,0.92,12,0.56,13.00,23526.00,30600,20240129,-29.58,19040,20231019,13.18,30600,-29.58,20240129,20000,7.75,20240628,30600,-29.58,20240129,19040,13.18,20231019,2.47,N,096530,500,261 억,,6472713,N,N,4666,N,00,N
20240724,140731,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21550,550,2,2.62,5861385200,269906,180.18,20900,22000,20900,27300,14700,21000,21716.47,12.39,0,28309,21733,21366,21183,20816,20633,21275,20725,261,6300,500,15540,50,1,52225994,11255,1657.69,0.92,12,0.52,13.00,23526.00,30600,20240129,-29.58,19040,20231019,13.18,30600,-29.58,20240129,20000,7.75,20240628,30600,-29.58,20240129,19040,13.18,20231019,2.47,N,096530,500,261 억,,6472713,N,N,4666,N,00,N
20240724,130736,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21700,700,2,3.33,5467384500,251656,168.00,20900,22000,20900,27300,14700,21000,21725.71,12.39,0,29068,21733,21366,21183,20816,20633,21275,20725,261,6300,500,15540,50,1,52225994,11333,1669.23,0.92,12,0.48,13.00,23526.00,30600,20240129,-29.08,19040,20231019,13.97,30600,-29.08,20240129,20000,8.50,20240628,30600,-29.08,20240129,19040,13.97,20231019,2.47,N,096530,500,261 억,,6472713,N,N,4666,N,00,N
20240724,120735,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21750,750,2,3.57,5142674300,236696,158.01,20900,22000,20900,27300,14700,21000,21727.00,12.39,0,29787,21733,21366,21183,20816,20633,21275,20725,261,6300,500,15540,50,1,52225994,11359,1673.08,0.92,12,0.45,13.00,23526.00,30600,20240129,-28.92,19040,20231019,14.23,30600,-28.92,20240129,20000,8.75,20240628,30600,-28.92,20240129,19040,14.23,20231019,2.47,N,096530,500,261 억,,6472713,N,N,4666,N,00,N
20240724,110732,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21750,750,2,3.57,4669716250,214912,143.47,20900,22000,20900,27300,14700,21000,21728.60,12.39,0,30308,21733,21366,21183,20816,20633,21275,20725,261,6300,500,15540,50,1,52225994,11359,1673.08,0.92,12,0.41,13.00,23526.00,30600,20240129,-28.92,19040,20231019,14.23,30600,-28.92,20240129,20000,8.75,20240628,30600,-28.92,20240129,19040,14.23,20231019,2.47,N,096530,500,261 억,,6472713,N,N,4666,N,00,N
20240724,100754,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21750,750,2,3.57,3121004100,144136,96.22,20900,21950,20900,27300,14700,21000,21653.31,12.39,0,28637,21733,21366,21183,20816,20633,21275,20725,261,6300,500,15540,50,1,52225994,11359,1673.08,0.92,12,0.28,13.00,23526.00,30600,20240129,-28.92,19040,20231019,14.23,30600,-28.92,20240129,20000,8.75,20240628,30600,-28.92,20240129,19040,14.23,20231019,2.47,N,096530,500,261 억,,6472713,N,N,4666,N,00,N
20240724,090727,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21500,500,2,2.38,548519850,25735,17.18,20900,21550,20900,27300,14700,21000,21314.49,12.39,0,8484,21733,21366,21183,20816,20633,21275,20725,261,6300,500,15540,50,1,52225994,11229,1653.85,0.91,12,0.05,13.00,23526.00,30600,20240129,-29.74,19040,20231019,12.92,30600,-29.74,20240129,20000,7.50,20240628,30600,-29.74,20240129,19040,12.92,20231019,2.47,N,096530,500,261 억,,6472713,N,N,4666,N,00,N
20240723,160720,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,-550,5,-2.55,2789702600,131472,67.62,21350,21550,21000,28000,15100,21550,21219.82,12.43,0,-27697,22216,21882,21366,21032,20516,22050,21200,261,6450,500,15940,50,1,52225994,10967,1615.38,0.89,12,0.25,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.44,N,096530,500,261 억,,6493084,N,N,4666,N,00,N
20240723,150738,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21100,-450,5,-2.09,2292816900,107869,55.48,21350,21550,21050,28000,15100,21550,21255.57,12.43,0,-15874,22216,21882,21366,21032,20516,22050,21200,261,6450,500,15940,50,1,52225994,11020,1623.08,0.90,12,0.21,13.00,23526.00,30600,20240129,-31.05,19040,20231019,10.82,30600,-31.05,20240129,20000,5.50,20240628,30600,-31.05,20240129,19040,10.82,20231019,2.44,N,096530,500,261 억,,6493084,N,N,1088,N,00,N
20240723,140725,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21100,-450,5,-2.09,1914924850,89978,46.28,21350,21550,21050,28000,15100,21550,21282.15,12.43,0,-11749,22216,21882,21366,21032,20516,22050,21200,261,6450,500,15940,50,1,52225994,11020,1623.08,0.90,12,0.17,13.00,23526.00,30600,20240129,-31.05,19040,20231019,10.82,30600,-31.05,20240129,20000,5.50,20240628,30600,-31.05,20240129,19040,10.82,20231019,2.44,N,096530,500,261 억,,6493084,N,N,1088,N,00,N
20240723,130721,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21200,-350,5,-1.62,1543174200,72436,37.25,21350,21550,21100,28000,15100,21550,21303.97,12.43,0,-1618,22216,21882,21366,21032,20516,22050,21200,261,6450,500,15940,50,1,52225994,11072,1630.77,0.90,12,0.14,13.00,23526.00,30600,20240129,-30.72,19040,20231019,11.34,30600,-30.72,20240129,20000,6.00,20240628,30600,-30.72,20240129,19040,11.34,20231019,2.44,N,096530,500,261 억,,6493084,N,N,1088,N,00,N
20240723,120726,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21200,-350,5,-1.62,1223365650,57348,29.49,21350,21550,21100,28000,15100,21550,21332.32,12.43,0,-74,22216,21882,21366,21032,20516,22050,21200,261,6450,500,15940,50,1,52225994,11072,1630.77,0.90,12,0.11,13.00,23526.00,30600,20240129,-30.72,19040,20231019,11.34,30600,-30.72,20240129,20000,6.00,20240628,30600,-30.72,20240129,19040,11.34,20231019,2.44,N,096530,500,261 억,,6493084,N,N,1088,N,00,N
20240723,110729,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,-250,5,-1.16,1061038800,49703,25.56,21350,21550,21100,28000,15100,21550,21347.58,12.43,0,300,22216,21882,21366,21032,20516,22050,21200,261,6450,500,15940,50,1,52225994,11124,1638.46,0.91,12,0.10,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20000,6.50,20240628,30600,-30.39,20240129,19040,11.87,20231019,2.44,N,096530,500,261 억,,6493084,N,N,1088,N,00,N
20240723,100725,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21450,-100,5,-0.46,648370750,30304,15.59,21350,21550,21300,28000,15100,21550,21395.55,12.43,0,-2804,22216,21882,21366,21032,20516,22050,21200,261,6450,500,15940,50,1,52225994,11202,1650.00,0.91,12,0.06,13.00,23526.00,30600,20240129,-29.90,19040,20231019,12.66,30600,-29.90,20240129,20000,7.25,20240628,30600,-29.90,20240129,19040,12.66,20231019,2.44,N,096530,500,261 억,,6493084,N,N,1088,N,00,N
20240723,090730,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,-150,5,-0.70,105127150,4914,2.53,21350,21550,21350,28000,15100,21550,21393.40,12.43,0,-184,22216,21882,21366,21032,20516,22050,21200,261,6450,500,15940,50,1,52225994,11176,1646.15,0.91,12,0.01,13.00,23526.00,30600,20240129,-30.07,19040,20231019,12.39,30600,-30.07,20240129,20000,7.00,20240628,30600,-30.07,20240129,19040,12.39,20231019,2.44,N,096530,500,261 억,,6493084,N,N,1088,N,00,N
20240722,160719,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21550,800,2,3.86,4100066250,192120,109.55,20850,21700,20850,26950,14550,20750,21339.79,12.41,0,13016,21750,21250,21000,20500,20250,21125,20375,261,6200,500,15350,50,1,52225994,11255,1657.69,0.92,12,0.37,13.00,23526.00,30600,20240129,-29.58,19040,20231019,13.18,30600,-29.58,20240129,20000,7.75,20240628,30600,-29.58,20240129,19040,13.18,20231019,2.44,N,096530,500,261 억,,6481272,N,N,1088,N,00,N
20240722,150725,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,650,2,3.13,3632796300,170365,97.15,20850,21700,20850,26950,14550,20750,21323.61,12.41,0,11105,21750,21250,21000,20500,20250,21125,20375,261,6200,500,15350,50,1,52225994,11176,1646.15,0.91,12,0.33,13.00,23526.00,30600,20240129,-30.07,19040,20231019,12.39,30600,-30.07,20240129,20000,7.00,20240628,30600,-30.07,20240129,19040,12.39,20231019,2.44,N,096530,500,261 억,,6481272,N,N,1999,N,00,N
20240722,140727,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,550,2,2.65,3141708700,147379,84.04,20850,21700,20850,26950,14550,20750,21317.21,12.41,0,6289,21750,21250,21000,20500,20250,21125,20375,261,6200,500,15350,50,1,52225994,11124,1638.46,0.91,12,0.28,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20000,6.50,20240628,30600,-30.39,20240129,19040,11.87,20231019,2.44,N,096530,500,261 억,,6481272,N,N,1999,N,00,N
20240722,130724,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21350,600,2,2.89,2892484350,135707,77.39,20850,21700,20850,26950,14550,20750,21314.19,12.41,0,6095,21750,21250,21000,20500,20250,21125,20375,261,6200,500,15350,50,1,52225994,11150,1642.31,0.91,12,0.26,13.00,23526.00,30600,20240129,-30.23,19040,20231019,12.13,30600,-30.23,20240129,20000,6.75,20240628,30600,-30.23,20240129,19040,12.13,20231019,2.44,N,096530,500,261 억,,6481272,N,N,1999,N,00,N
20240722,120725,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,650,2,3.13,2447475900,114917,65.53,20850,21700,20850,26950,14550,20750,21297.77,12.41,0,5731,21750,21250,21000,20500,20250,21125,20375,261,6200,500,15350,50,1,52225994,11176,1646.15,0.91,12,0.22,13.00,23526.00,30600,20240129,-30.07,19040,20231019,12.39,30600,-30.07,20240129,20000,7.00,20240628,30600,-30.07,20240129,19040,12.39,20231019,2.44,N,096530,500,261 억,,6481272,N,N,1999,N,00,N
20240722,110720,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21350,600,2,2.89,1968220100,92521,52.76,20850,21700,20850,26950,14550,20750,21273.23,12.41,0,6233,21750,21250,21000,20500,20250,21125,20375,261,6200,500,15350,50,1,52225994,11150,1642.31,0.91,12,0.18,13.00,23526.00,30600,20240129,-30.23,19040,20231019,12.13,30600,-30.23,20240129,20000,6.75,20240628,30600,-30.23,20240129,19040,12.13,20231019,2.44,N,096530,500,261 억,,6481272,N,N,1999,N,00,N
20240722,100724,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,650,2,3.13,1544906300,72636,41.42,20850,21700,20850,26950,14550,20750,21269.15,12.41,0,10908,21750,21250,21000,20500,20250,21125,20375,261,6200,500,15350,50,1,52225994,11176,1646.15,0.91,12,0.14,13.00,23526.00,30600,20240129,-30.07,19040,20231019,12.39,30600,-30.07,20240129,20000,7.00,20240628,30600,-30.07,20240129,19040,12.39,20231019,2.44,N,096530,500,261 억,,6481272,N,N,1999,N,00,N
20240722,090724,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21050,300,2,1.45,312031350,14890,8.49,20850,21100,20850,26950,14550,20750,20955.77,12.41,0,934,21750,21250,21000,20500,20250,21125,20375,261,6200,500,15350,50,1,52225994,10994,1619.23,0.89,12,0.03,13.00,23526.00,30600,20240129,-31.21,19040,20231019,10.56,30600,-31.21,20240129,20000,5.25,20240628,30600,-31.21,20240129,19040,10.56,20231019,2.44,N,096530,500,261 억,,6481272,N,N,1999,N,00,N
20240719,160706,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,-850,5,-3.94,3651047150,173582,64.59,21450,21500,20750,28050,15150,21600,21033.07,12.49,0,-15142,22266,21932,21616,21282,20966,21925,21275,261,6450,500,15980,50,1,52225994,10837,1596.15,0.88,12,0.33,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20000,3.75,20240628,30600,-32.19,20240129,19040,8.98,20231019,2.46,N,096530,500,261 억,,6525618,N,N,1999,N,00,N
20240719,150713,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21050,-550,5,-2.55,2801129200,132746,49.39,21450,21500,20800,28050,15150,21600,21100.32,12.49,0,-24419,22266,21932,21616,21282,20966,21925,21275,261,6450,500,15980,50,1,52225994,10994,1619.23,0.89,12,0.25,13.00,23526.00,30600,20240129,-31.21,19040,20231019,10.56,30600,-31.21,20240129,20000,5.25,20240628,30600,-31.21,20240129,19040,10.56,20231019,2.46,N,096530,500,261 억,,6525618,N,N,699,N,00,N
20240719,140717,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,-700,5,-3.24,2513333600,119038,44.29,21450,21500,20800,28050,15150,21600,21112.51,12.49,0,-25749,22266,21932,21616,21282,20966,21925,21275,261,6450,500,15980,50,1,52225994,10915,1607.69,0.89,12,0.23,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20000,4.50,20240628,30600,-31.70,20240129,19040,9.77,20231019,2.46,N,096530,500,261 억,,6525618,N,N,699,N,00,N
20240719,130708,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20950,-650,5,-3.01,2159422450,102090,37.99,21450,21500,20900,28050,15150,21600,21150.86,12.49,0,-23920,22266,21932,21616,21282,20966,21925,21275,261,6450,500,15980,50,1,52225994,10941,1611.54,0.89,12,0.20,13.00,23526.00,30600,20240129,-31.54,19040,20231019,10.03,30600,-31.54,20240129,20000,4.75,20240628,30600,-31.54,20240129,19040,10.03,20231019,2.46,N,096530,500,261 억,,6525618,N,N,699,N,00,N
20240719,120708,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,-600,5,-2.78,1912084450,90287,33.59,21450,21500,20900,28050,15150,21600,21176.47,12.49,0,-20465,22266,21932,21616,21282,20966,21925,21275,261,6450,500,15980,50,1,52225994,10967,1615.38,0.89,12,0.17,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.46,N,096530,500,261 억,,6525618,N,N,699,N,00,N
20240719,110714,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,-600,5,-2.78,1621258100,76425,28.44,21450,21500,21000,28050,15150,21600,21212.23,12.49,0,-19711,22266,21932,21616,21282,20966,21925,21275,261,6450,500,15980,50,1,52225994,10967,1615.38,0.89,12,0.15,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.46,N,096530,500,261 억,,6525618,N,N,699,N,00,N
20240719,100620,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21250,-350,5,-1.62,1176942700,55359,20.60,21450,21500,21000,28050,15150,21600,21258.38,12.49,0,-10590,22266,21932,21616,21282,20966,21925,21275,261,6450,500,15980,50,1,52225994,11098,1634.62,0.90,12,0.11,13.00,23526.00,30600,20240129,-30.56,19040,20231019,11.61,30600,-30.56,20240129,20000,6.25,20240628,30600,-30.56,20240129,19040,11.61,20231019,2.46,N,096530,500,261 억,,6525618,N,N,699,N,00,N
20240719,090722,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21150,-450,5,-2.08,275008150,12925,4.81,21450,21450,21100,28050,15150,21600,21269.74,12.49,0,-4788,22266,21932,21616,21282,20966,21925,21275,261,6450,500,15980,50,1,52225994,11046,1626.92,0.90,12,0.02,13.00,23526.00,30600,20240129,-30.88,19040,20231019,11.08,30600,-30.88,20240129,20000,5.75,20240628,30600,-30.88,20240129,19040,11.08,20231019,2.46,N,096530,500,261 억,,6525618,N,N,699,N,00,N
20240718,160700,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21600,250,2,1.17,5759824800,266244,163.34,21600,21950,21300,27750,14950,21350,21634.53,12.49,0,16541,21783,21566,21233,21016,20683,21675,21125,261,6400,500,15790,50,1,52225994,11281,1661.54,0.92,12,0.51,13.00,23526.00,30600,20240129,-29.41,19040,20231019,13.45,30600,-29.41,20240129,20000,8.00,20240628,30600,-29.41,20240129,19040,13.45,20231019,2.45,N,096530,500,261 억,,6524578,N,N,699,N,00,N
20240718,150708,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21450,100,2,0.47,5343666300,246916,151.48,21600,21950,21300,27750,14950,21350,21642.56,12.49,0,12969,21783,21566,21233,21016,20683,21675,21125,261,6400,500,15790,50,1,52225994,11202,1650.00,0.91,12,0.47,13.00,23526.00,30600,20240129,-29.90,19040,20231019,12.66,30600,-29.90,20240129,20000,7.25,20240628,30600,-29.90,20240129,19040,12.66,20231019,2.45,N,096530,500,261 억,,6524578,N,N,5608,N,00,N
20240718,140703,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21600,250,2,1.17,4670345700,215490,132.20,21600,21950,21400,27750,14950,21350,21674.32,12.49,0,4585,21783,21566,21233,21016,20683,21675,21125,261,6400,500,15790,50,1,52225994,11281,1661.54,0.92,12,0.41,13.00,23526.00,30600,20240129,-29.41,19040,20231019,13.45,30600,-29.41,20240129,20000,8.00,20240628,30600,-29.41,20240129,19040,13.45,20231019,2.45,N,096530,500,261 억,,6524578,N,N,5608,N,00,N
20240718,130704,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21550,200,2,0.94,4347223800,200508,123.01,21600,21950,21400,27750,14950,21350,21682.34,12.49,0,4260,21783,21566,21233,21016,20683,21675,21125,261,6400,500,15790,50,1,52225994,11255,1657.69,0.92,12,0.38,13.00,23526.00,30600,20240129,-29.58,19040,20231019,13.18,30600,-29.58,20240129,20000,7.75,20240628,30600,-29.58,20240129,19040,13.18,20231019,2.45,N,096530,500,261 억,,6524578,N,N,5608,N,00,N
20240718,120705,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21600,250,2,1.17,3983112900,183685,112.69,21600,21950,21400,27750,14950,21350,21685.90,12.49,0,2274,21783,21566,21233,21016,20683,21675,21125,261,6400,500,15790,50,1,52225994,11281,1661.54,0.92,12,0.35,13.00,23526.00,30600,20240129,-29.41,19040,20231019,13.45,30600,-29.41,20240129,20000,8.00,20240628,30600,-29.41,20240129,19040,13.45,20231019,2.45,N,096530,500,261 억,,6524578,N,N,5608,N,00,N
20240718,110709,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21650,300,2,1.41,3714793100,171282,105.08,21600,21950,21400,27750,14950,21350,21689.71,12.49,0,1413,21783,21566,21233,21016,20683,21675,21125,261,6400,500,15790,50,1,52225994,11307,1665.38,0.92,12,0.33,13.00,23526.00,30600,20240129,-29.25,19040,20231019,13.71,30600,-29.25,20240129,20000,8.25,20240628,30600,-29.25,20240129,19040,13.71,20231019,2.45,N,096530,500,261 억,,6524578,N,N,5608,N,00,N
20240718,100711,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21900,550,2,2.58,3238910400,149411,91.66,21600,21950,21400,27750,14950,21350,21679.58,12.49,0,-1142,21783,21566,21233,21016,20683,21675,21125,261,6400,500,15790,50,1,52225994,11437,1684.62,0.93,12,0.29,13.00,23526.00,30600,20240129,-28.43,19040,20231019,15.02,30600,-28.43,20240129,20000,9.50,20240628,30600,-28.43,20240129,19040,15.02,20231019,2.45,N,096530,500,261 억,,6524578,N,N,5608,N,00,N
20240718,090710,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21600,250,2,1.17,1259743400,58137,35.67,21600,21850,21500,27750,14950,21350,21672.86,12.49,0,712,21783,21566,21233,21016,20683,21675,21125,261,6400,500,15790,50,1,52225994,11281,1661.54,0.92,12,0.11,13.00,23526.00,30600,20240129,-29.41,19040,20231019,13.45,30600,-29.41,20240129,20000,8.00,20240628,30600,-29.41,20240129,19040,13.45,20231019,2.45,N,096530,500,261 억,,6524578,N,N,5608,N,00,N
20240717,160739,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21350,550,2,2.64,3455899500,162300,93.96,21000,21450,20900,27000,14600,20800,21292.86,12.45,0,41064,21500,21150,20850,20500,20200,21125,20475,261,6200,500,15390,50,1,52225994,11150,1642.31,0.91,12,0.31,13.00,23526.00,30600,20240129,-30.23,19040,20231019,12.13,30600,-30.23,20240129,20000,6.75,20240628,30600,-30.23,20240129,19040,12.13,20231019,2.43,N,096530,500,261 억,,6500293,N,N,5608,N,00,N
20240717,150743,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21200,400,2,1.92,3046501000,143096,82.84,21000,21450,20900,27000,14600,20800,21289.91,12.45,0,40852,21500,21150,20850,20500,20200,21125,20475,261,6200,500,15390,50,1,52225994,11072,1630.77,0.90,12,0.27,13.00,23526.00,30600,20240129,-30.72,19040,20231019,11.34,30600,-30.72,20240129,20000,6.00,20240628,30600,-30.72,20240129,19040,11.34,20231019,2.43,N,096530,500,261 억,,6500293,N,N,1406,N,00,N
20240717,140740,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,500,2,2.40,2747076350,128998,74.68,21000,21450,20900,27000,14600,20800,21295.50,12.45,0,42198,21500,21150,20850,20500,20200,21125,20475,261,6200,500,15390,50,1,52225994,11124,1638.46,0.91,12,0.25,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20000,6.50,20240628,30600,-30.39,20240129,19040,11.87,20231019,2.43,N,096530,500,261 억,,6500293,N,N,1406,N,00,N
20240717,130739,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21350,550,2,2.64,2467227700,115878,67.09,21000,21450,20900,27000,14600,20800,21291.60,12.45,0,41891,21500,21150,20850,20500,20200,21125,20475,261,6200,500,15390,50,1,52225994,11150,1642.31,0.91,12,0.22,13.00,23526.00,30600,20240129,-30.23,19040,20231019,12.13,30600,-30.23,20240129,20000,6.75,20240628,30600,-30.23,20240129,19040,12.13,20231019,2.43,N,096530,500,261 억,,6500293,N,N,1406,N,00,N
20240717,120740,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21350,550,2,2.64,2147611250,100907,58.42,21000,21450,20900,27000,14600,20800,21283.08,12.45,0,38330,21500,21150,20850,20500,20200,21125,20475,261,6200,500,15390,50,1,52225994,11150,1642.31,0.91,12,0.19,13.00,23526.00,30600,20240129,-30.23,19040,20231019,12.13,30600,-30.23,20240129,20000,6.75,20240628,30600,-30.23,20240129,19040,12.13,20231019,2.43,N,096530,500,261 억,,6500293,N,N,1406,N,00,N
20240717,110740,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,500,2,2.40,1724382650,81056,46.93,21000,21450,20900,27000,14600,20800,21273.97,12.45,0,28256,21500,21150,20850,20500,20200,21125,20475,261,6200,500,15390,50,1,52225994,11124,1638.46,0.91,12,0.16,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20000,6.50,20240628,30600,-30.39,20240129,19040,11.87,20231019,2.43,N,096530,500,261 억,,6500293,N,N,1406,N,00,N
20240717,100739,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,500,2,2.40,1272107900,59810,34.63,21000,21450,20900,27000,14600,20800,21269.15,12.45,0,21525,21500,21150,20850,20500,20200,21125,20475,261,6200,500,15390,50,1,52225994,11124,1638.46,0.91,12,0.11,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20000,6.50,20240628,30600,-30.39,20240129,19040,11.87,20231019,2.43,N,096530,500,261 억,,6500293,N,N,1406,N,00,N
20240717,090612,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20950,150,2,0.72,65842050,3142,1.82,21000,21000,20900,27000,14600,20800,20955.46,12.45,0,-325,21500,21150,20850,20500,20200,21125,20475,261,6200,500,15390,50,1,52225994,10941,1611.54,0.89,12,0.01,13.00,23526.00,30600,20240129,-31.54,19040,20231019,10.03,30600,-31.54,20240129,20000,4.75,20240628,30600,-31.54,20240129,19040,10.03,20231019,2.43,N,096530,500,261 억,,6500293,N,N,1406,N,00,N
20240716,160741,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,-200,5,-0.95,3565315600,170850,130.86,20800,21200,20550,27300,14700,21000,20868.16,12.54,0,-8657,21666,21332,21016,20682,20366,21175,20525,261,6300,500,15540,50,1,52225994,10863,1600.00,0.88,12,0.33,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20000,4.00,20240628,30600,-32.03,20240129,19040,9.24,20231019,2.48,N,096530,500,261 억,,6549757,N,N,1406,N,00,N
20240716,150749,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21100,100,2,0.48,2906499300,139266,106.67,20800,21200,20550,27300,14700,21000,20870.11,12.54,0,-18512,21666,21332,21016,20682,20366,21175,20525,261,6300,500,15540,50,1,52225994,11020,1623.08,0.90,12,0.27,13.00,23526.00,30600,20240129,-31.05,19040,20231019,10.82,30600,-31.05,20240129,20000,5.50,20240628,30600,-31.05,20240129,19040,10.82,20231019,2.48,N,096530,500,261 억,,6549757,N,N,3982,N,00,N
20240716,140745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21050,50,2,0.24,2156362300,103720,79.44,20800,21150,20550,27300,14700,21000,20790.19,12.54,0,-13709,21666,21332,21016,20682,20366,21175,20525,261,6300,500,15540,50,1,52225994,10994,1619.23,0.89,12,0.20,13.00,23526.00,30600,20240129,-31.21,19040,20231019,10.56,30600,-31.21,20240129,20000,5.25,20240628,30600,-31.21,20240129,19040,10.56,20231019,2.48,N,096530,500,261 억,,6549757,N,N,3982,N,00,N
20240716,130746,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20650,-350,5,-1.67,1411996650,68248,52.27,20800,20950,20550,27300,14700,21000,20689.12,12.54,0,-17991,21666,21332,21016,20682,20366,21175,20525,261,6300,500,15540,50,1,52225994,10785,1588.46,0.88,12,0.13,13.00,23526.00,30600,20240129,-32.52,19040,20231019,8.46,30600,-32.52,20240129,20000,3.25,20240628,30600,-32.52,20240129,19040,8.46,20231019,2.48,N,096530,500,261 억,,6549757,N,N,3982,N,00,N
20240716,120744,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20650,-350,5,-1.67,1223702200,59135,45.29,20800,20950,20550,27300,14700,21000,20693.28,12.54,0,-19941,21666,21332,21016,20682,20366,21175,20525,261,6300,500,15540,50,1,52225994,10785,1588.46,0.88,12,0.11,13.00,23526.00,30600,20240129,-32.52,19040,20231019,8.46,30600,-32.52,20240129,20000,3.25,20240628,30600,-32.52,20240129,19040,8.46,20231019,2.48,N,096530,500,261 억,,6549757,N,N,3982,N,00,N
20240716,110744,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20700,-300,5,-1.43,1032099800,49855,38.18,20800,20950,20550,27300,14700,21000,20701.93,12.54,0,-18059,21666,21332,21016,20682,20366,21175,20525,261,6300,500,15540,50,1,52225994,10811,1592.31,0.88,12,0.10,13.00,23526.00,30600,20240129,-32.35,19040,20231019,8.72,30600,-32.35,20240129,20000,3.50,20240628,30600,-32.35,20240129,19040,8.72,20231019,2.48,N,096530,500,261 억,,6549757,N,N,3982,N,00,N
20240716,100745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20650,-350,5,-1.67,563979950,27160,20.80,20800,20950,20600,27300,14700,21000,20764.95,12.54,0,-10477,21666,21332,21016,20682,20366,21175,20525,261,6300,500,15540,50,1,52225994,10785,1588.46,0.88,12,0.05,13.00,23526.00,30600,20240129,-32.52,19040,20231019,8.46,30600,-32.52,20240129,20000,3.25,20240628,30600,-32.52,20240129,19040,8.46,20231019,2.48,N,096530,500,261 억,,6549757,N,N,3982,N,00,N
20240716,090743,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,-200,5,-0.95,99305150,4767,3.65,20800,20950,20800,27300,14700,21000,20831.19,12.54,0,479,21666,21332,21016,20682,20366,21175,20525,261,6300,500,15540,50,1,52225994,10863,1600.00,0.88,12,0.01,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20000,4.00,20240628,30600,-32.03,20240129,19040,9.24,20231019,2.48,N,096530,500,261 억,,6549757,N,N,3982,N,00,N
20240715,160732,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,-150,5,-0.71,2719825400,129949,42.49,21050,21350,20700,27450,14850,21150,20929.92,12.07,0,-19919,21816,21482,20866,20532,19916,21650,20700,261,6300,500,15650,50,1,52225994,10967,1615.38,0.89,12,0.25,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.41,N,096530,500,261 억,,6304561,N,N,3982,N,00,N
20240715,150738,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20950,-200,5,-0.95,2341825450,111900,36.59,21050,21350,20700,27450,14850,21150,20927.84,12.07,0,-13249,21816,21482,20866,20532,19916,21650,20700,261,6300,500,15650,50,1,52225994,10941,1611.54,0.89,12,0.21,13.00,23526.00,30600,20240129,-31.54,19040,20231019,10.03,30600,-31.54,20240129,20000,4.75,20240628,30600,-31.54,20240129,19040,10.03,20231019,2.41,N,096530,500,261 억,,6304561,N,N,526,N,00,N
20240715,140736,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,-250,5,-1.18,2086273800,99686,32.60,21050,21350,20700,27450,14850,21150,20928.45,12.07,0,-13807,21816,21482,20866,20532,19916,21650,20700,261,6300,500,15650,50,1,52225994,10915,1607.69,0.89,12,0.19,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20000,4.50,20240628,30600,-31.70,20240129,19040,9.77,20231019,2.41,N,096530,500,261 억,,6304561,N,N,526,N,00,N
20240715,130737,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,-350,5,-1.65,1858909800,88806,29.04,21050,21350,20700,27450,14850,21150,20932.25,12.07,0,-13694,21816,21482,20866,20532,19916,21650,20700,261,6300,500,15650,50,1,52225994,10863,1600.00,0.88,12,0.17,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20000,4.00,20240628,30600,-32.03,20240129,19040,9.24,20231019,2.41,N,096530,500,261 억,,6304561,N,N,526,N,00,N
20240715,120736,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,-350,5,-1.65,1383404050,65901,21.55,21050,21350,20750,27450,14850,21150,20992.16,12.07,0,-11572,21816,21482,20866,20532,19916,21650,20700,261,6300,500,15650,50,1,52225994,10863,1600.00,0.88,12,0.13,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20000,4.00,20240628,30600,-32.03,20240129,19040,9.24,20231019,2.41,N,096530,500,261 억,,6304561,N,N,526,N,00,N
20240715,110736,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,-350,5,-1.65,1247676150,59381,19.42,21050,21350,20750,27450,14850,21150,21011.37,12.07,0,-9276,21816,21482,20866,20532,19916,21650,20700,261,6300,500,15650,50,1,52225994,10863,1600.00,0.88,12,0.11,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20000,4.00,20240628,30600,-32.03,20240129,19040,9.24,20231019,2.41,N,096530,500,261 억,,6304561,N,N,526,N,00,N
20240715,100736,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,-250,5,-1.18,936077500,44433,14.53,21050,21350,20850,27450,14850,21150,21067.17,12.07,0,-4570,21816,21482,20866,20532,19916,21650,20700,261,6300,500,15650,50,1,52225994,10915,1607.69,0.89,12,0.09,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20000,4.50,20240628,30600,-31.70,20240129,19040,9.77,20231019,2.41,N,096530,500,261 억,,6304561,N,N,526,N,00,N
20240715,090737,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21200,50,2,0.24,140277600,6652,2.18,21050,21200,21000,27450,14850,21150,21088.03,12.07,0,-326,21816,21482,20866,20532,19916,21650,20700,261,6300,500,15650,50,1,52225994,11072,1630.77,0.90,12,0.01,13.00,23526.00,30600,20240129,-30.72,19040,20231019,11.34,30600,-30.72,20240129,20000,6.00,20240628,30600,-30.72,20240129,19040,11.34,20231019,2.41,N,096530,500,261 억,,6304561,N,N,526,N,00,N
20240712,160730,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21150,1000,2,4.96,6371463500,304659,81.33,20250,21200,20250,26150,14150,20150,20912.75,11.92,0,81504,20950,20550,20350,19950,19750,20450,19850,261,6000,500,14910,50,1,52225994,11046,1626.92,0.90,12,0.58,13.00,23526.00,30600,20240129,-30.88,19040,20231019,11.08,30600,-30.88,20240129,20000,5.75,20240628,30600,-30.88,20240129,19040,11.08,20231019,2.41,N,096530,500,261 억,,6224353,N,N,526,N,00,N
20240712,150736,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21050,900,2,4.47,6033151300,288637,77.05,20250,21200,20250,26150,14150,20150,20902.21,11.92,0,77018,20950,20550,20350,19950,19750,20450,19850,261,6000,500,14910,50,1,52225994,10994,1619.23,0.89,12,0.55,13.00,23526.00,30600,20240129,-31.21,19040,20231019,10.56,30600,-31.21,20240129,20000,5.25,20240628,30600,-31.21,20240129,19040,10.56,20231019,2.41,N,096530,500,261 억,,6224353,N,N,1260,N,00,N
20240712,140738,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,850,2,4.22,5284662350,253018,67.55,20250,21200,20250,26150,14150,20150,20886.51,11.92,0,73300,20950,20550,20350,19950,19750,20450,19850,261,6000,500,14910,50,1,52225994,10967,1615.38,0.89,12,0.48,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.41,N,096530,500,261 억,,6224353,N,N,1260,N,00,N
20240712,130733,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,850,2,4.22,4453503500,213479,56.99,20250,21200,20250,26150,14150,20150,20861.55,11.92,0,69804,20950,20550,20350,19950,19750,20450,19850,261,6000,500,14910,50,1,52225994,10967,1615.38,0.89,12,0.41,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.41,N,096530,500,261 억,,6224353,N,N,1260,N,00,N
20240712,120734,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20950,800,2,3.97,3725910350,178851,47.75,20250,21200,20250,26150,14150,20150,20832.48,11.92,0,70609,20950,20550,20350,19950,19750,20450,19850,261,6000,500,14910,50,1,52225994,10941,1611.54,0.89,12,0.34,13.00,23526.00,30600,20240129,-31.54,19040,20231019,10.03,30600,-31.54,20240129,20000,4.75,20240628,30600,-31.54,20240129,19040,10.03,20231019,2.41,N,096530,500,261 억,,6224353,N,N,1260,N,00,N
20240712,110731,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21050,900,2,4.47,2810396150,135354,36.13,20250,21100,20250,26150,14150,20150,20763.30,11.92,0,62381,20950,20550,20350,19950,19750,20450,19850,261,6000,500,14910,50,1,52225994,10994,1619.23,0.89,12,0.26,13.00,23526.00,30600,20240129,-31.21,19040,20231019,10.56,30600,-31.21,20240129,20000,5.25,20240628,30600,-31.21,20240129,19040,10.56,20231019,2.41,N,096530,500,261 억,,6224353,N,N,1260,N,00,N
20240712,100734,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,600,2,2.98,1862989300,90118,24.06,20250,20950,20250,26150,14150,20150,20672.78,11.92,0,51491,20950,20550,20350,19950,19750,20450,19850,261,6000,500,14910,50,1,52225994,10837,1596.15,0.88,12,0.17,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20000,3.75,20240628,30600,-32.19,20240129,19040,8.98,20231019,2.41,N,096530,500,261 억,,6224353,N,N,1260,N,00,N
20240712,090730,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20500,350,2,1.74,504957750,24590,6.56,20250,20700,20250,26150,14150,20150,20535.09,11.92,0,16804,20950,20550,20350,19950,19750,20450,19850,261,6000,500,14910,50,1,52225994,10706,1576.92,0.87,12,0.05,13.00,23526.00,30600,20240129,-33.01,19040,20231019,7.67,30600,-33.01,20240129,20000,2.50,20240628,30600,-33.01,20240129,19040,7.67,20231019,2.41,N,096530,500,261 억,,6224353,N,N,1260,N,00,N
20240711,160728,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20150,-500,5,-2.42,7557643750,372773,345.87,20650,20750,20150,26800,14500,20650,20274.55,12.15,0,-167536,21116,20882,20716,20482,20316,21000,20600,261,6150,500,15280,50,1,52225994,10524,1550.00,0.86,12,0.71,13.00,23526.00,30600,20240129,-34.15,19040,20231019,5.83,30600,-34.15,20240129,20000,0.75,20240628,30600,-34.15,20240129,19040,5.83,20231019,2.38,N,096530,500,261 억,,6343813,N,N,1260,N,00,N
20240711,150733,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20250,-400,5,-1.94,5002249500,246208,228.44,20650,20750,20150,26800,14500,20650,20317.17,12.15,0,-106890,21116,20882,20716,20482,20316,21000,20600,261,6150,500,15280,50,1,52225994,10576,1557.69,0.86,12,0.47,13.00,23526.00,30600,20240129,-33.82,19040,20231019,6.36,30600,-33.82,20240129,20000,1.25,20240628,30600,-33.82,20240129,19040,6.36,20231019,2.38,N,096530,500,261 억,,6343813,N,N,5439,N,00,N
20240711,140733,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20300,-350,5,-1.69,3657298300,179691,166.72,20650,20750,20200,26800,14500,20650,20353.26,12.15,0,-80705,21116,20882,20716,20482,20316,21000,20600,261,6150,500,15280,50,1,52225994,10602,1561.54,0.86,12,0.34,13.00,23526.00,30600,20240129,-33.66,19040,20231019,6.62,30600,-33.66,20240129,20000,1.50,20240628,30600,-33.66,20240129,19040,6.62,20231019,2.38,N,096530,500,261 억,,6343813,N,N,5439,N,00,N
20240711,130731,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20250,-400,5,-1.94,3405597950,167283,155.21,20650,20750,20200,26800,14500,20650,20358.30,12.15,0,-76767,21116,20882,20716,20482,20316,21000,20600,261,6150,500,15280,50,1,52225994,10576,1557.69,0.86,12,0.32,13.00,23526.00,30600,20240129,-33.82,19040,20231019,6.36,30600,-33.82,20240129,20000,1.25,20240628,30600,-33.82,20240129,19040,6.36,20231019,2.38,N,096530,500,261 억,,6343813,N,N,5439,N,00,N
20240711,120731,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20300,-350,5,-1.69,2874315600,141057,130.88,20650,20750,20250,26800,14500,20650,20376.98,12.15,0,-63631,21116,20882,20716,20482,20316,21000,20600,261,6150,500,15280,50,1,52225994,10602,1561.54,0.86,12,0.27,13.00,23526.00,30600,20240129,-33.66,19040,20231019,6.62,30600,-33.66,20240129,20000,1.50,20240628,30600,-33.66,20240129,19040,6.62,20231019,2.38,N,096530,500,261 억,,6343813,N,N,5439,N,00,N
20240711,110729,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20350,-300,5,-1.45,2317097400,113622,105.42,20650,20750,20250,26800,14500,20650,20393.03,12.15,0,-47759,21116,20882,20716,20482,20316,21000,20600,261,6150,500,15280,50,1,52225994,10628,1565.38,0.87,12,0.22,13.00,23526.00,30600,20240129,-33.50,19040,20231019,6.88,30600,-33.50,20240129,20000,1.75,20240628,30600,-33.50,20240129,19040,6.88,20231019,2.38,N,096530,500,261 억,,6343813,N,N,5439,N,00,N
20240711,100730,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20400,-250,5,-1.21,1696659600,83086,77.09,20650,20750,20300,26800,14500,20650,20420.52,12.15,0,-34493,21116,20882,20716,20482,20316,21000,20600,261,6150,500,15280,50,1,52225994,10654,1569.23,0.87,12,0.16,13.00,23526.00,30600,20240129,-33.33,19040,20231019,7.14,30600,-33.33,20240129,20000,2.00,20240628,30600,-33.33,20240129,19040,7.14,20231019,2.38,N,096530,500,261 억,,6343813,N,N,5439,N,00,N
20240711,090728,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20550,-100,5,-0.48,352005500,17072,15.84,20650,20750,20500,26800,14500,20650,20618.88,12.15,0,-5955,21116,20882,20716,20482,20316,21000,20600,261,6150,500,15280,50,1,52225994,10732,1580.77,0.87,12,0.03,13.00,23526.00,30600,20240129,-32.84,19040,20231019,7.93,30600,-32.84,20240129,20000,2.75,20240628,30600,-32.84,20240129,19040,7.93,20231019,2.38,N,096530,500,261 억,,6343813,N,N,5439,N,00,N
20240710,160727,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20650,-50,5,-0.24,2206538900,106368,73.41,20600,20950,20550,26900,14500,20700,20744.76,12.09,0,16134,21500,21100,20900,20500,20300,21000,20400,261,6200,500,15310,50,1,52225994,10785,1588.46,0.88,12,0.20,13.00,23526.00,30600,20240129,-32.52,19040,20231019,8.46,30600,-32.52,20240129,20000,3.25,20240628,30600,-32.52,20240129,19040,8.46,20231019,2.38,N,096530,500,261 억,,6315797,N,N,5439,N,00,N
20240710,150729,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,50,2,0.24,1912663850,92159,63.60,20600,20950,20550,26900,14500,20700,20753.96,12.09,0,12421,21500,21100,20900,20500,20300,21000,20400,261,6200,500,15310,50,1,52225994,10837,1596.15,0.88,12,0.18,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20000,3.75,20240628,30600,-32.19,20240129,19040,8.98,20231019,2.38,N,096530,500,261 억,,6315797,N,N,11092,N,00,N
20240710,140727,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,200,2,0.97,1544931300,74469,51.39,20600,20950,20550,26900,14500,20700,20745.97,12.09,0,11101,21500,21100,20900,20500,20300,21000,20400,261,6200,500,15310,50,1,52225994,10915,1607.69,0.89,12,0.14,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20000,4.50,20240628,30600,-31.70,20240129,19040,9.77,20231019,2.38,N,096530,500,261 억,,6315797,N,N,11092,N,00,N
20240710,130727,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20850,150,2,0.72,1352396700,65228,45.01,20600,20950,20550,26900,14500,20700,20733.38,12.09,0,8407,21500,21100,20900,20500,20300,21000,20400,261,6200,500,15310,50,1,52225994,10889,1603.85,0.89,12,0.12,13.00,23526.00,30600,20240129,-31.86,19040,20231019,9.51,30600,-31.86,20240129,20000,4.25,20240628,30600,-31.86,20240129,19040,9.51,20231019,2.38,N,096530,500,261 억,,6315797,N,N,11092,N,00,N
20240710,120727,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,100,2,0.48,1207563850,58270,40.21,20600,20950,20550,26900,14500,20700,20723.60,12.09,0,7274,21500,21100,20900,20500,20300,21000,20400,261,6200,500,15310,50,1,52225994,10863,1600.00,0.88,12,0.11,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20000,4.00,20240628,30600,-32.03,20240129,19040,9.24,20231019,2.38,N,096530,500,261 억,,6315797,N,N,11092,N,00,N
20240710,110728,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20850,150,2,0.72,935754650,45222,31.21,20600,20850,20550,26900,14500,20700,20692.46,12.09,0,6480,21500,21100,20900,20500,20300,21000,20400,261,6200,500,15310,50,1,52225994,10889,1603.85,0.89,12,0.09,13.00,23526.00,30600,20240129,-31.86,19040,20231019,9.51,30600,-31.86,20240129,20000,4.25,20240628,30600,-31.86,20240129,19040,9.51,20231019,2.38,N,096530,500,261 억,,6315797,N,N,11092,N,00,N
20240710,100723,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20700,0,3,0.00,520265950,25192,17.39,20600,20750,20550,26900,14500,20700,20652.02,12.09,0,502,21500,21100,20900,20500,20300,21000,20400,261,6200,500,15310,50,1,52225994,10811,1592.31,0.88,12,0.05,13.00,23526.00,30600,20240129,-32.35,19040,20231019,8.72,30600,-32.35,20240129,20000,3.50,20240628,30600,-32.35,20240129,19040,8.72,20231019,2.38,N,096530,500,261 억,,6315797,N,N,11092,N,00,N
20240710,090728,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20600,-100,5,-0.48,98700150,4785,3.30,20600,20700,20600,26900,14500,20700,20626.88,12.09,0,-344,21500,21100,20900,20500,20300,21000,20400,261,6200,500,15310,50,1,52225994,10759,1584.62,0.88,12,0.01,13.00,23526.00,30600,20240129,-32.68,19040,20231019,8.19,30600,-32.68,20240129,20000,3.00,20240628,30600,-32.68,20240129,19040,8.19,20231019,2.38,N,096530,500,261 억,,6315797,N,N,11092,N,00,N
20240709,160724,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20700,-500,5,-2.36,2975061000,142143,116.64,21050,21300,20700,27550,14850,21200,20932.22,12.12,0,-25416,21533,21366,21083,20916,20633,21450,21000,261,6350,500,15680,50,1,52225994,10811,1592.31,0.88,12,0.27,13.00,23526.00,30600,20240129,-32.35,19040,20231019,8.72,30600,-32.35,20240129,20000,3.50,20240628,30600,-32.35,20240129,19040,8.72,20231019,2.40,N,096530,500,261 억,,6329468,N,N,11092,N,00,N
20240709,150726,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,-400,5,-1.89,2595616250,123837,101.62,21050,21300,20700,27550,14850,21200,20959.91,12.12,0,-22338,21533,21366,21083,20916,20633,21450,21000,261,6350,500,15680,50,1,52225994,10863,1600.00,0.88,12,0.24,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20000,4.00,20240628,30600,-32.03,20240129,19040,9.24,20231019,2.40,N,096530,500,261 억,,6329468,N,N,2736,N,00,N
20240709,140727,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20850,-350,5,-1.65,2276338200,108471,89.01,21050,21300,20700,27550,14850,21200,20985.66,12.12,0,-14978,21533,21366,21083,20916,20633,21450,21000,261,6350,500,15680,50,1,52225994,10889,1603.85,0.89,12,0.21,13.00,23526.00,30600,20240129,-31.86,19040,20231019,9.51,30600,-31.86,20240129,20000,4.25,20240628,30600,-31.86,20240129,19040,9.51,20231019,2.40,N,096530,500,261 억,,6329468,N,N,2736,N,00,N
20240709,130729,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20950,-250,5,-1.18,1657861350,78732,64.61,21050,21300,20900,27550,14850,21200,21056.99,12.12,0,1004,21533,21366,21083,20916,20633,21450,21000,261,6350,500,15680,50,1,52225994,10941,1611.54,0.89,12,0.15,13.00,23526.00,30600,20240129,-31.54,19040,20231019,10.03,30600,-31.54,20240129,20000,4.75,20240628,30600,-31.54,20240129,19040,10.03,20231019,2.40,N,096530,500,261 억,,6329468,N,N,2736,N,00,N
20240709,120730,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,-200,5,-0.94,1355147400,64308,52.77,21050,21300,20950,27550,14850,21200,21072.74,12.12,0,5651,21533,21366,21083,20916,20633,21450,21000,261,6350,500,15680,50,1,52225994,10967,1615.38,0.89,12,0.12,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.40,N,096530,500,261 억,,6329468,N,N,2736,N,00,N
20240709,110731,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,-200,5,-0.94,1217279400,57748,47.39,21050,21300,21000,27550,14850,21200,21079.13,12.12,0,6186,21533,21366,21083,20916,20633,21450,21000,261,6350,500,15680,50,1,52225994,10967,1615.38,0.89,12,0.11,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.40,N,096530,500,261 억,,6329468,N,N,2736,N,00,N
20240709,100727,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21050,-150,5,-0.71,784954600,37197,30.52,21050,21300,21050,27550,14850,21200,21102.59,12.12,0,9054,21533,21366,21083,20916,20633,21450,21000,261,6350,500,15680,50,1,52225994,10994,1619.23,0.89,12,0.07,13.00,23526.00,30600,20240129,-31.21,19040,20231019,10.56,30600,-31.21,20240129,20000,5.25,20240628,30600,-31.21,20240129,19040,10.56,20231019,2.40,N,096530,500,261 억,,6329468,N,N,2736,N,00,N
20240709,090726,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21100,-100,5,-0.47,271836750,12897,10.58,21050,21200,21050,27550,14850,21200,21077.38,12.12,0,6026,21533,21366,21083,20916,20633,21450,21000,261,6350,500,15680,50,1,52225994,11020,1623.08,0.90,12,0.02,13.00,23526.00,30600,20240129,-31.05,19040,20231019,10.82,30600,-31.05,20240129,20000,5.50,20240628,30600,-31.05,20240129,19040,10.82,20231019,2.40,N,096530,500,261 억,,6329468,N,N,2736,N,00,N
20240708,160721,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21200,200,2,0.95,2530966800,120208,98.91,20800,21250,20800,27300,14700,21000,21054.44,12.08,0,21919,21500,21250,21000,20750,20500,21375,20875,261,6300,500,15540,50,1,52225994,11072,1630.77,0.90,12,0.23,13.00,23526.00,30600,20240129,-30.72,19040,20231019,11.34,30600,-30.72,20240129,20000,6.00,20240628,30600,-30.72,20240129,19040,11.34,20231019,2.41,N,096530,500,261 억,,6308005,N,N,2736,N,00,N
20240708,150722,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21150,150,2,0.71,2311645200,109854,90.39,20800,21250,20800,27300,14700,21000,21042.89,12.08,0,20486,21500,21250,21000,20750,20500,21375,20875,261,6300,500,15540,50,1,52225994,11046,1626.92,0.90,12,0.21,13.00,23526.00,30600,20240129,-30.88,19040,20231019,11.08,30600,-30.88,20240129,20000,5.75,20240628,30600,-30.88,20240129,19040,11.08,20231019,2.41,N,096530,500,261 억,,6308005,N,N,6350,N,00,N
20240708,140725,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21100,100,2,0.48,1806381800,85978,70.75,20800,21200,20800,27300,14700,21000,21009.81,12.08,0,16162,21500,21250,21000,20750,20500,21375,20875,261,6300,500,15540,50,1,52225994,11020,1623.08,0.90,12,0.16,13.00,23526.00,30600,20240129,-31.05,19040,20231019,10.82,30600,-31.05,20240129,20000,5.50,20240628,30600,-31.05,20240129,19040,10.82,20231019,2.41,N,096530,500,261 억,,6308005,N,N,6350,N,00,N
20240708,130720,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,0,3,0.00,1422686500,67773,55.77,20800,21150,20800,27300,14700,21000,20991.94,12.08,0,11221,21500,21250,21000,20750,20500,21375,20875,261,6300,500,15540,50,1,52225994,10967,1615.38,0.89,12,0.13,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.41,N,096530,500,261 억,,6308005,N,N,6350,N,00,N
20240708,120722,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,0,3,0.00,1159815000,55247,45.46,20800,21150,20800,27300,14700,21000,20993.27,12.08,0,7358,21500,21250,21000,20750,20500,21375,20875,261,6300,500,15540,50,1,52225994,10967,1615.38,0.89,12,0.11,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.41,N,096530,500,261 억,,6308005,N,N,6350,N,00,N
20240708,110720,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,0,3,0.00,863821600,41148,33.86,20800,21150,20800,27300,14700,21000,20993.04,12.08,0,2261,21500,21250,21000,20750,20500,21375,20875,261,6300,500,15540,50,1,52225994,10967,1615.38,0.89,12,0.08,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.41,N,096530,500,261 억,,6308005,N,N,6350,N,00,N
20240708,100721,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21050,50,2,0.24,485846950,23212,19.10,20800,21100,20800,27300,14700,21000,20930.85,12.08,0,5102,21500,21250,21000,20750,20500,21375,20875,261,6300,500,15540,50,1,52225994,10994,1619.23,0.89,12,0.04,13.00,23526.00,30600,20240129,-31.21,19040,20231019,10.56,30600,-31.21,20240129,20000,5.25,20240628,30600,-31.21,20240129,19040,10.56,20231019,2.41,N,096530,500,261 억,,6308005,N,N,6350,N,00,N
20240708,090721,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20950,-50,5,-0.24,175885000,8438,6.94,20800,21000,20800,27300,14700,21000,20844.39,12.08,0,2789,21500,21250,21000,20750,20500,21375,20875,261,6300,500,15540,50,1,52225994,10941,1611.54,0.89,12,0.02,13.00,23526.00,30600,20240129,-31.54,19040,20231019,10.03,30600,-31.54,20240129,20000,4.75,20240628,30600,-31.54,20240129,19040,10.03,20231019,2.41,N,096530,500,261 억,,6308005,N,N,6350,N,00,N
20240705,160718,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,200,2,0.96,2540559700,120589,85.08,20750,21250,20750,27000,14600,20800,21068.02,12.05,0,8309,21466,21132,20866,20532,20266,21300,20700,261,6200,500,15390,50,1,52225994,10967,1615.38,0.89,12,0.23,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.40,N,096530,500,261 억,,6291390,N,N,6350,N,00,N
20240705,150720,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,200,2,0.96,2328099400,110460,77.93,20750,21250,20750,27000,14600,20800,21076.40,12.05,0,9121,21466,21132,20866,20532,20266,21300,20700,261,6200,500,15390,50,1,52225994,10967,1615.38,0.89,12,0.21,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.40,N,096530,500,261 억,,6291390,N,N,1067,N,00,N
20240705,140721,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,200,2,0.96,2017514650,95668,67.50,20750,21250,20750,27000,14600,20800,21088.71,12.05,0,11444,21466,21132,20866,20532,20266,21300,20700,261,6200,500,15390,50,1,52225994,10967,1615.38,0.89,12,0.18,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.40,N,096530,500,261 억,,6291390,N,N,1067,N,00,N
20240705,130720,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21100,300,2,1.44,1750815800,82996,58.56,20750,21250,20750,27000,14600,20800,21095.18,12.05,0,10487,21466,21132,20866,20532,20266,21300,20700,261,6200,500,15390,50,1,52225994,11020,1623.08,0.90,12,0.16,13.00,23526.00,30600,20240129,-31.05,19040,20231019,10.82,30600,-31.05,20240129,20000,5.50,20240628,30600,-31.05,20240129,19040,10.82,20231019,2.40,N,096530,500,261 억,,6291390,N,N,1067,N,00,N
20240705,120720,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21150,350,2,1.68,1514558700,71798,50.66,20750,21250,20750,27000,14600,20800,21094.72,12.05,0,8271,21466,21132,20866,20532,20266,21300,20700,261,6200,500,15390,50,1,52225994,11046,1626.92,0.90,12,0.14,13.00,23526.00,30600,20240129,-30.88,19040,20231019,11.08,30600,-30.88,20240129,20000,5.75,20240628,30600,-30.88,20240129,19040,11.08,20231019,2.40,N,096530,500,261 억,,6291390,N,N,1067,N,00,N
20240705,110717,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,200,2,0.96,1148227500,54500,38.45,20750,21250,20750,27000,14600,20800,21068.39,12.05,0,5820,21466,21132,20866,20532,20266,21300,20700,261,6200,500,15390,50,1,52225994,10967,1615.38,0.89,12,0.10,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.40,N,096530,500,261 억,,6291390,N,N,1067,N,00,N
20240705,100718,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21200,400,2,1.92,834327150,39608,27.94,20750,21250,20750,27000,14600,20800,21064.61,12.05,0,4381,21466,21132,20866,20532,20266,21300,20700,261,6200,500,15390,50,1,52225994,11072,1630.77,0.90,12,0.08,13.00,23526.00,30600,20240129,-30.72,19040,20231019,11.34,30600,-30.72,20240129,20000,6.00,20240628,30600,-30.72,20240129,19040,11.34,20231019,2.40,N,096530,500,261 억,,6291390,N,N,1067,N,00,N
20240705,090718,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,100,2,0.48,101752300,4885,3.45,20750,21050,20750,27000,14600,20800,20829.54,12.05,0,-576,21466,21132,20866,20532,20266,21300,20700,261,6200,500,15390,50,1,52225994,10915,1607.69,0.89,12,0.01,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20000,4.50,20240628,30600,-31.70,20240129,19040,9.77,20231019,2.40,N,096530,500,261 억,,6291390,N,N,1067,N,00,N
20240704,160715,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,100,2,0.48,2944799050,140961,124.72,20700,21200,20600,26900,14500,20700,20890.92,11.98,0,-2332,21166,20932,20716,20482,20266,20825,20375,261,6200,500,15310,50,1,52225994,10863,1600.00,0.88,12,0.27,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20000,4.00,20240628,30600,-32.03,20240129,19040,9.24,20231019,2.38,N,096530,500,261 억,,6256678,N,N,1067,N,00,N
20240704,150718,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,100,2,0.48,2767410050,132433,117.18,20700,21200,20600,26900,14500,20700,20896.68,11.98,0,259,21166,20932,20716,20482,20266,20825,20375,261,6200,500,15310,50,1,52225994,10863,1600.00,0.88,12,0.25,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20000,4.00,20240628,30600,-32.03,20240129,19040,9.24,20231019,2.38,N,096530,500,261 억,,6256678,N,N,1687,N,00,N
20240704,140718,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,200,2,0.97,2363097000,113026,100.00,20700,21200,20600,26900,14500,20700,20907.55,11.98,0,2316,21166,20932,20716,20482,20266,20825,20375,261,6200,500,15310,50,1,52225994,10915,1607.69,0.89,12,0.22,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20000,4.50,20240628,30600,-31.70,20240129,19040,9.77,20231019,2.38,N,096530,500,261 억,,6256678,N,N,1687,N,00,N
20240704,130718,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21150,450,2,2.17,1807388300,86554,76.58,20700,21200,20600,26900,14500,20700,20881.63,11.98,0,1060,21166,20932,20716,20482,20266,20825,20375,261,6200,500,15310,50,1,52225994,11046,1626.92,0.90,12,0.17,13.00,23526.00,30600,20240129,-30.88,19040,20231019,11.08,30600,-30.88,20240129,20000,5.75,20240628,30600,-30.88,20240129,19040,11.08,20231019,2.38,N,096530,500,261 억,,6256678,N,N,1687,N,00,N
20240704,120717,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,200,2,0.97,1215454900,58388,51.66,20700,20950,20600,26900,14500,20700,20816.86,11.98,0,3409,21166,20932,20716,20482,20266,20825,20375,261,6200,500,15310,50,1,52225994,10915,1607.69,0.89,12,0.11,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20000,4.50,20240628,30600,-31.70,20240129,19040,9.77,20231019,2.38,N,096530,500,261 억,,6256678,N,N,1687,N,00,N
20240704,110716,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20800,100,2,0.48,905375550,43548,38.53,20700,20950,20600,26900,14500,20700,20790.29,11.98,0,6076,21166,20932,20716,20482,20266,20825,20375,261,6200,500,15310,50,1,52225994,10863,1600.00,0.88,12,0.08,13.00,23526.00,30600,20240129,-32.03,19040,20231019,9.24,30600,-32.03,20240129,20000,4.00,20240628,30600,-32.03,20240129,19040,9.24,20231019,2.38,N,096530,500,261 억,,6256678,N,N,1687,N,00,N
20240704,100717,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20850,150,2,0.72,573074500,27618,24.44,20700,20950,20600,26900,14500,20700,20750.04,11.98,0,5120,21166,20932,20716,20482,20266,20825,20375,261,6200,500,15310,50,1,52225994,10889,1603.85,0.89,12,0.05,13.00,23526.00,30600,20240129,-31.86,19040,20231019,9.51,30600,-31.86,20240129,20000,4.25,20240628,30600,-31.86,20240129,19040,9.51,20231019,2.38,N,096530,500,261 억,,6256678,N,N,1687,N,00,N
20240704,090717,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20700,0,3,0.00,101419550,4897,4.33,20700,20800,20700,26900,14500,20700,20710.55,11.98,0,288,21166,20932,20716,20482,20266,20825,20375,261,6200,500,15310,50,1,52225994,10811,1592.31,0.88,12,0.01,13.00,23526.00,30600,20240129,-32.35,19040,20231019,8.72,30600,-32.35,20240129,20000,3.50,20240628,30600,-32.35,20240129,19040,8.72,20231019,2.38,N,096530,500,261 억,,6256678,N,N,1687,N,00,N
20240703,160713,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20700,-200,5,-0.96,2323894300,112494,111.01,20750,20950,20500,27150,14650,20900,20657.94,11.95,0,-2212,21366,21132,20916,20682,20466,21025,20575,261,6250,500,15460,50,1,52225994,10811,1592.31,0.88,12,0.22,13.00,23526.00,30600,20240129,-32.35,19040,20231019,8.72,30600,-32.35,20240129,20000,3.50,20240628,30600,-32.35,20240129,19040,8.72,20231019,2.43,N,096530,500,261 억,,6239884,N,N,1687,N,00,N
20240703,150715,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20550,-350,5,-1.67,1957886850,94753,93.50,20750,20950,20500,27150,14650,20900,20663.06,11.95,0,-3913,21366,21132,20916,20682,20466,21025,20575,261,6250,500,15460,50,1,52225994,10732,1580.77,0.87,12,0.18,13.00,23526.00,30600,20240129,-32.84,19040,20231019,7.93,30600,-32.84,20240129,20000,2.75,20240628,30600,-32.84,20240129,19040,7.93,20231019,2.43,N,096530,500,261 억,,6239884,N,N,1338,N,00,N
20240703,140716,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20650,-250,5,-1.20,1617965400,78240,77.21,20750,20950,20500,27150,14650,20900,20679.52,11.95,0,61,21366,21132,20916,20682,20466,21025,20575,261,6250,500,15460,50,1,52225994,10785,1588.46,0.88,12,0.15,13.00,23526.00,30600,20240129,-32.52,19040,20231019,8.46,30600,-32.52,20240129,20000,3.25,20240628,30600,-32.52,20240129,19040,8.46,20231019,2.43,N,096530,500,261 억,,6239884,N,N,1338,N,00,N
20240703,130715,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20700,-200,5,-0.96,1481227400,71620,70.68,20750,20950,20500,27150,14650,20900,20681.76,11.95,0,-784,21366,21132,20916,20682,20466,21025,20575,261,6250,500,15460,50,1,52225994,10811,1592.31,0.88,12,0.14,13.00,23526.00,30600,20240129,-32.35,19040,20231019,8.72,30600,-32.35,20240129,20000,3.50,20240628,30600,-32.35,20240129,19040,8.72,20231019,2.43,N,096530,500,261 억,,6239884,N,N,1338,N,00,N
20240703,120714,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20600,-300,5,-1.44,1284789000,62108,61.29,20750,20950,20500,27150,14650,20900,20686.37,11.95,0,-1734,21366,21132,20916,20682,20466,21025,20575,261,6250,500,15460,50,1,52225994,10759,1584.62,0.88,12,0.12,13.00,23526.00,30600,20240129,-32.68,19040,20231019,8.19,30600,-32.68,20240129,20000,3.00,20240628,30600,-32.68,20240129,19040,8.19,20231019,2.43,N,096530,500,261 억,,6239884,N,N,1338,N,00,N
20240703,110716,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20600,-300,5,-1.44,988685550,47708,47.08,20750,20950,20550,27150,14650,20900,20723.68,11.95,0,-2075,21366,21132,20916,20682,20466,21025,20575,261,6250,500,15460,50,1,52225994,10759,1584.62,0.88,12,0.09,13.00,23526.00,30600,20240129,-32.68,19040,20231019,8.19,30600,-32.68,20240129,20000,3.00,20240628,30600,-32.68,20240129,19040,8.19,20231019,2.43,N,096530,500,261 억,,6239884,N,N,1338,N,00,N
20240703,100717,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,-150,5,-0.72,572978850,27580,27.22,20750,20950,20650,27150,14650,20900,20775.16,11.95,0,-2247,21366,21132,20916,20682,20466,21025,20575,261,6250,500,15460,50,1,52225994,10837,1596.15,0.88,12,0.05,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20000,3.75,20240628,30600,-32.19,20240129,19040,8.98,20231019,2.43,N,096530,500,261 억,,6239884,N,N,1338,N,00,N
20240703,090714,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,-150,5,-0.72,213516050,10295,10.16,20750,20950,20650,27150,14650,20900,20739.78,11.95,0,-3512,21366,21132,20916,20682,20466,21025,20575,261,6250,500,15460,50,1,52225994,10837,1596.15,0.88,12,0.02,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20000,3.75,20240628,30600,-32.19,20240129,19040,8.98,20231019,2.43,N,096530,500,261 억,,6239884,N,N,1338,N,00,N
20240702,160712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,-200,5,-0.95,2091969200,100121,26.11,21000,21150,20700,27400,14800,21100,20894.41,11.96,0,-13258,22333,21716,20933,20316,19533,22025,20625,261,6300,500,15610,50,1,52225994,10915,1607.69,0.89,12,0.19,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20000,4.50,20240628,30600,-31.70,20240129,19040,9.77,20231019,2.45,N,096530,500,261 억,,6248632,N,N,1338,N,00,N
20240702,150713,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,-100,5,-0.47,1869979050,89508,23.35,21000,21150,20700,27400,14800,21100,20891.75,11.96,0,-12531,22333,21716,20933,20316,19533,22025,20625,261,6300,500,15610,50,1,52225994,10967,1615.38,0.89,12,0.17,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.45,N,096530,500,261 억,,6248632,N,N,1781,N,00,N
20240702,140714,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,-100,5,-0.47,1666024400,79816,20.82,21000,21150,20700,27400,14800,21100,20873.31,11.96,0,-9164,22333,21716,20933,20316,19533,22025,20625,261,6300,500,15610,50,1,52225994,10967,1615.38,0.89,12,0.15,13.00,23526.00,30600,20240129,-31.37,19040,20231019,10.29,30600,-31.37,20240129,20000,5.00,20240628,30600,-31.37,20240129,19040,10.29,20231019,2.45,N,096530,500,261 억,,6248632,N,N,1781,N,00,N
20240702,130713,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20950,-150,5,-0.71,1373443900,65885,17.18,21000,21000,20700,27400,14800,21100,20846.08,11.96,0,-4777,22333,21716,20933,20316,19533,22025,20625,261,6300,500,15610,50,1,52225994,10941,1611.54,0.89,12,0.13,13.00,23526.00,30600,20240129,-31.54,19040,20231019,10.03,30600,-31.54,20240129,20000,4.75,20240628,30600,-31.54,20240129,19040,10.03,20231019,2.45,N,096530,500,261 억,,6248632,N,N,1781,N,00,N
20240702,120714,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20850,-250,5,-1.18,1241091150,59541,15.53,21000,21000,20700,27400,14800,21100,20844.31,11.96,0,-6333,22333,21716,20933,20316,19533,22025,20625,261,6300,500,15610,50,1,52225994,10889,1603.85,0.89,12,0.11,13.00,23526.00,30600,20240129,-31.86,19040,20231019,9.51,30600,-31.86,20240129,20000,4.25,20240628,30600,-31.86,20240129,19040,9.51,20231019,2.45,N,096530,500,261 억,,6248632,N,N,1781,N,00,N
20240702,110713,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20950,-150,5,-0.71,908512750,43569,11.36,21000,21000,20700,27400,14800,21100,20852.27,11.96,0,-6908,22333,21716,20933,20316,19533,22025,20625,261,6300,500,15610,50,1,52225994,10941,1611.54,0.89,12,0.08,13.00,23526.00,30600,20240129,-31.54,19040,20231019,10.03,30600,-31.54,20240129,20000,4.75,20240628,30600,-31.54,20240129,19040,10.03,20231019,2.45,N,096530,500,261 억,,6248632,N,N,1781,N,00,N
20240702,100713,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20750,-350,5,-1.66,778401800,37335,9.74,21000,21000,20700,27400,14800,21100,20849.12,11.96,0,-6907,22333,21716,20933,20316,19533,22025,20625,261,6300,500,15610,50,1,52225994,10837,1596.15,0.88,12,0.07,13.00,23526.00,30600,20240129,-32.19,19040,20231019,8.98,30600,-32.19,20240129,20000,3.75,20240628,30600,-32.19,20240129,19040,8.98,20231019,2.45,N,096530,500,261 억,,6248632,N,N,1781,N,00,N
20240702,090715,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,-200,5,-0.95,246413450,11784,3.07,21000,21000,20800,27400,14800,21100,20910.85,11.96,0,-4979,22333,21716,20933,20316,19533,22025,20625,261,6300,500,15610,50,1,52225994,10915,1607.69,0.89,12,0.02,13.00,23526.00,30600,20240129,-31.70,19040,20231019,9.77,30600,-31.70,20240129,20000,4.50,20240628,30600,-31.70,20240129,19040,9.77,20231019,2.45,N,096530,500,261 억,,6248632,N,N,1781,N,00,N
20240701,160711,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21100,1100,2,5.50,8064775600,381593,342.08,20200,21550,20150,26000,14000,20000,21134.56,11.87,0,67246,20266,20132,20066,19932,19866,20100,19900,261,6000,500,14800,50,1,52225994,11020,1623.08,0.90,12,0.73,13.00,23526.00,30600,20240129,-31.05,19040,20231019,10.82,30600,-31.05,20240129,20000,5.50,20240628,30600,-31.05,20240129,19040,10.82,20231019,2.45,N,096530,500,261 억,,6197171,N,N,1781,N,00,N
20240701,150713,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21200,1200,2,6.00,7615678450,360329,323.02,20200,21550,20150,26000,14000,20000,21135.35,11.87,0,61253,20266,20132,20066,19932,19866,20100,19900,261,6000,500,14800,50,1,52225994,11072,1630.77,0.90,12,0.69,13.00,23526.00,30600,20240129,-30.72,19040,20231019,11.34,30600,-30.72,20240129,20000,6.00,20240628,30600,-30.72,20240129,19040,11.34,20231019,2.45,N,096530,500,261 억,,6197171,N,N,610,N,00,N
20240701,140711,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21350,1350,2,6.75,7011635150,331921,297.55,20200,21550,20150,26000,14000,20000,21124.41,11.87,0,60542,20266,20132,20066,19932,19866,20100,19900,261,6000,500,14800,50,1,52225994,11150,1642.31,0.91,12,0.64,13.00,23526.00,30600,20240129,-30.23,19040,20231019,12.13,30600,-30.23,20240129,20000,6.75,20240628,30600,-30.23,20240129,19040,12.13,20231019,2.45,N,096530,500,261 억,,6197171,N,N,610,N,00,N
20240701,130711,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,1300,2,6.50,6487954050,307444,275.61,20200,21550,20150,26000,14000,20000,21102.88,11.87,0,56477,20266,20132,20066,19932,19866,20100,19900,261,6000,500,14800,50,1,52225994,11124,1638.46,0.91,12,0.59,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20000,6.50,20240628,30600,-30.39,20240129,19040,11.87,20231019,2.45,N,096530,500,261 억,,6197171,N,N,610,N,00,N
20240701,120713,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,1400,2,7.00,5431896950,258168,231.43,20200,21450,20150,26000,14000,20000,21040.16,11.87,0,49833,20266,20132,20066,19932,19866,20100,19900,261,6000,500,14800,50,1,52225994,11176,1646.15,0.91,12,0.49,13.00,23526.00,30600,20240129,-30.07,19040,20231019,12.39,30600,-30.07,20240129,20000,7.00,20240628,30600,-30.07,20240129,19040,12.39,20231019,2.45,N,096530,500,261 억,,6197171,N,N,610,N,00,N
20240701,110711,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21200,1200,2,6.00,4960379350,236041,211.60,20200,21450,20150,26000,14000,20000,21014.91,11.87,0,41042,20266,20132,20066,19932,19866,20100,19900,261,6000,500,14800,50,1,52225994,11072,1630.77,0.90,12,0.45,13.00,23526.00,30600,20240129,-30.72,19040,20231019,11.34,30600,-30.72,20240129,20000,6.00,20240628,30600,-30.72,20240129,19040,11.34,20231019,2.45,N,096530,500,261 억,,6197171,N,N,610,N,00,N
20240701,100709,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21100,1100,2,5.50,3928390950,187506,168.09,20200,21450,20150,26000,14000,20000,20950.75,11.87,0,29468,20266,20132,20066,19932,19866,20100,19900,261,6000,500,14800,50,1,52225994,11020,1623.08,0.90,12,0.36,13.00,23526.00,30600,20240129,-31.05,19040,20231019,10.82,30600,-31.05,20240129,20000,5.50,20240628,30600,-31.05,20240129,19040,10.82,20231019,2.45,N,096530,500,261 억,,6197171,N,N,610,N,00,N
20240701,090708,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20500,500,2,2.50,552501050,27148,24.34,20200,20550,20150,26000,14000,20000,20351.45,11.87,0,12326,20266,20132,20066,19932,19866,20100,19900,261,6000,500,14800,50,1,52225994,10706,1576.92,0.87,12,0.05,13.00,23526.00,30600,20240129,-33.01,19040,20231019,7.67,30600,-33.01,20240129,20000,2.50,20240628,30600,-33.01,20240129,19040,7.67,20231019,2.45,N,096530,500,261 억,,6197171,N,N,610,N,00,N