KissMeData/096530/price/prices-20240801.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
20240830,160733,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25900,-50,5,-0.19,19682856300,757026,63.34,26100,26400,25650,33700,18200,25950,26000.84,11.77,0,135814,27316,26632,26116,25432,24916,26375,25175,261,7750,500,19200,50,1,52225994,13527,1992.31,1.10,12,1.45,13.00,23526.00,35950,20240819,-27.96,19040,20231019,36.03,35950,-27.96,20240819,19500,32.82,20240805,35950,-27.96,20240819,19040,36.03,20231019,3.28,N,096530,500,261 억,,6148572,N,N,1297,N,00,N
20240830,150738,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26100,150,2,0.58,16665336600,640698,53.61,26100,26400,25650,33700,18200,25950,26011.27,11.77,0,126370,27316,26632,26116,25432,24916,26375,25175,261,7750,500,19200,50,1,52225994,13631,2007.69,1.11,12,1.23,13.00,23526.00,35950,20240819,-27.40,19040,20231019,37.08,35950,-27.40,20240819,19500,33.85,20240805,35950,-27.40,20240819,19040,37.08,20231019,3.28,N,096530,500,261 억,,6148572,N,N,737,N,00,N
20240830,140738,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26050,100,2,0.39,14394525700,553657,46.32,26100,26400,25650,33700,18200,25950,25999.04,11.77,0,91448,27316,26632,26116,25432,24916,26375,25175,261,7750,500,19200,50,1,52225994,13605,2003.85,1.11,12,1.06,13.00,23526.00,35950,20240819,-27.54,19040,20231019,36.82,35950,-27.54,20240819,19500,33.59,20240805,35950,-27.54,20240819,19040,36.82,20231019,3.28,N,096530,500,261 억,,6148572,N,N,737,N,00,N
20240830,130733,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25850,-100,5,-0.39,11990285700,461175,38.59,26100,26400,25650,33700,18200,25950,25999.48,11.77,0,62291,27316,26632,26116,25432,24916,26375,25175,261,7750,500,19200,50,1,52225994,13500,1988.46,1.10,12,0.88,13.00,23526.00,35950,20240819,-28.09,19040,20231019,35.77,35950,-28.09,20240819,19500,32.56,20240805,35950,-28.09,20240819,19040,35.77,20231019,3.28,N,096530,500,261 억,,6148572,N,N,737,N,00,N
20240830,120737,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25950,0,3,0.00,9918985300,381237,31.90,26100,26400,25650,33700,18200,25950,26017.99,11.77,0,32226,27316,26632,26116,25432,24916,26375,25175,261,7750,500,19200,50,1,52225994,13553,1996.15,1.10,12,0.73,13.00,23526.00,35950,20240819,-27.82,19040,20231019,36.29,35950,-27.82,20240819,19500,33.08,20240805,35950,-27.82,20240819,19040,36.29,20231019,3.28,N,096530,500,261 억,,6148572,N,N,737,N,00,N
20240830,110744,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26000,50,2,0.19,8311380100,319355,26.72,26100,26400,25650,33700,18200,25950,26025.64,11.77,0,14038,27316,26632,26116,25432,24916,26375,25175,261,7750,500,19200,50,1,52225994,13579,2000.00,1.11,12,0.61,13.00,23526.00,35950,20240819,-27.68,19040,20231019,36.55,35950,-27.68,20240819,19500,33.33,20240805,35950,-27.68,20240819,19040,36.55,20231019,3.28,N,096530,500,261 억,,6148572,N,N,737,N,00,N
20240830,100740,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26000,50,2,0.19,6720312200,258109,21.60,26100,26400,25650,33700,18200,25950,26036.90,11.77,0,14224,27316,26632,26116,25432,24916,26375,25175,261,7750,500,19200,50,1,52225994,13579,2000.00,1.11,12,0.49,13.00,23526.00,35950,20240819,-27.68,19040,20231019,36.55,35950,-27.68,20240819,19500,33.33,20240805,35950,-27.68,20240819,19040,36.55,20231019,3.28,N,096530,500,261 억,,6148572,N,N,737,N,00,N
20240830,090742,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26350,400,2,1.54,1723450000,66080,5.53,26100,26400,25800,33700,18200,25950,26082.31,11.77,0,-4194,27316,26632,26116,25432,24916,26375,25175,261,7750,500,19200,50,1,52225994,13762,2026.92,1.12,12,0.13,13.00,23526.00,35950,20240819,-26.70,19040,20231019,38.39,35950,-26.70,20240819,19500,35.13,20240805,35950,-26.70,20240819,19040,38.39,20231019,3.28,N,096530,500,261 억,,6148572,N,N,737,N,00,N
20240829,160741,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25950,-950,5,-3.53,30489990200,1173192,32.15,26800,26800,25600,34950,18850,26900,25982.21,11.60,0,87503,29400,28150,27000,25750,24600,28775,26375,261,8050,500,19900,50,1,52225994,13553,1996.15,1.10,12,2.25,13.00,23526.00,35950,20240819,-27.82,19040,20231019,36.29,35950,-27.82,20240819,19500,33.08,20240805,35950,-27.82,20240819,19040,36.29,20231019,3.36,N,096530,500,261 억,,6057860,N,N,737,N,00,N
20240829,150749,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25900,-1000,5,-3.72,28660542950,1102642,30.22,26800,26800,25600,34950,18850,26900,25985.34,11.60,0,72982,29400,28150,27000,25750,24600,28775,26375,261,8050,500,19900,50,1,52225994,13527,1992.31,1.10,12,2.11,13.00,23526.00,35950,20240819,-27.96,19040,20231019,36.03,35950,-27.96,20240819,19500,32.82,20240805,35950,-27.96,20240819,19040,36.03,20231019,3.36,N,096530,500,261 억,,6057860,N,N,3085,N,00,N
20240829,140751,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25800,-1100,5,-4.09,25601190400,983933,26.97,26800,26800,25600,34950,18850,26900,26011.33,11.60,0,37564,29400,28150,27000,25750,24600,28775,26375,261,8050,500,19900,50,1,52225994,13474,1984.62,1.10,12,1.88,13.00,23526.00,35950,20240819,-28.23,19040,20231019,35.50,35950,-28.23,20240819,19500,32.31,20240805,35950,-28.23,20240819,19040,35.50,20231019,3.36,N,096530,500,261 억,,6057860,N,N,3085,N,00,N
20240829,130751,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25750,-1150,5,-4.28,23526514900,903523,24.76,26800,26800,25600,34950,18850,26900,26030.21,11.60,0,22667,29400,28150,27000,25750,24600,28775,26375,261,8050,500,19900,50,1,52225994,13448,1980.77,1.09,12,1.73,13.00,23526.00,35950,20240819,-28.37,19040,20231019,35.24,35950,-28.37,20240819,19500,32.05,20240805,35950,-28.37,20240819,19040,35.24,20231019,3.36,N,096530,500,261 억,,6057860,N,N,3085,N,00,N
20240829,120749,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25800,-1100,5,-4.09,19825481300,759850,20.83,26800,26800,25750,34950,18850,26900,26081.88,11.60,0,19330,29400,28150,27000,25750,24600,28775,26375,261,8050,500,19900,50,1,52225994,13474,1984.62,1.10,12,1.45,13.00,23526.00,35950,20240819,-28.23,19040,20231019,35.50,35950,-28.23,20240819,19500,32.31,20240805,35950,-28.23,20240819,19040,35.50,20231019,3.36,N,096530,500,261 억,,6057860,N,N,3085,N,00,N
20240829,110750,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25900,-1000,5,-3.72,17103489500,654611,17.94,26800,26800,25750,34950,18850,26900,26117.24,11.60,0,7007,29400,28150,27000,25750,24600,28775,26375,261,8050,500,19900,50,1,52225994,13527,1992.31,1.10,12,1.25,13.00,23526.00,35950,20240819,-27.96,19040,20231019,36.03,35950,-27.96,20240819,19500,32.82,20240805,35950,-27.96,20240819,19040,36.03,20231019,3.36,N,096530,500,261 억,,6057860,N,N,3085,N,00,N
20240829,100745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26350,-550,5,-2.04,13733270750,525654,14.41,26800,26800,25750,34950,18850,26900,26112.95,11.60,0,-8920,29400,28150,27000,25750,24600,28775,26375,261,8050,500,19900,50,1,52225994,13762,2026.92,1.12,12,1.01,13.00,23526.00,35950,20240819,-26.70,19040,20231019,38.39,35950,-26.70,20240819,19500,35.13,20240805,35950,-26.70,20240819,19040,38.39,20231019,3.36,N,096530,500,261 억,,6057860,N,N,3085,N,00,N
20240829,090748,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26200,-700,5,-2.60,4911086750,186593,5.11,26800,26800,25900,34950,18850,26900,26291.20,11.60,0,-41899,29400,28150,27000,25750,24600,28775,26375,261,8050,500,19900,50,1,52225994,13683,2015.38,1.11,12,0.36,13.00,23526.00,35950,20240819,-27.12,19040,20231019,37.61,35950,-27.12,20240819,19500,34.36,20240805,35950,-27.12,20240819,19040,37.61,20231019,3.36,N,096530,500,261 억,,6057860,N,N,3085,N,00,N
20240828,160725,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26900,1200,2,4.67,98580353300,3617175,94.15,25950,28250,25850,33400,18000,25700,27253.95,11.21,0,181709,29200,27450,26550,24800,23900,27000,24350,261,7700,500,19010,50,1,52225994,14049,2069.23,1.14,12,6.93,13.00,23526.00,35950,20240819,-25.17,19040,20231019,41.28,35950,-25.17,20240819,19500,37.95,20240805,35950,-25.17,20240819,19040,41.28,20231019,3.38,N,096530,500,261 억,,5855373,N,N,3085,N,00,N
20240828,150729,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26850,1150,2,4.47,95367688950,3497631,91.04,25950,28250,25850,33400,18000,25700,27266.87,11.21,0,191458,29200,27450,26550,24800,23900,27000,24350,261,7700,500,19010,50,1,52225994,14023,2065.38,1.14,12,6.70,13.00,23526.00,35950,20240819,-25.31,19040,20231019,41.02,35950,-25.31,20240819,19500,37.69,20240805,35950,-25.31,20240819,19040,41.02,20231019,3.38,N,096530,500,261 억,,5855373,N,N,2325,N,00,N
20240828,140732,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26850,1150,2,4.47,89924263250,3293816,85.73,25950,28250,25850,33400,18000,25700,27301.49,11.21,0,194753,29200,27450,26550,24800,23900,27000,24350,261,7700,500,19010,50,1,52225994,14023,2065.38,1.14,12,6.31,13.00,23526.00,35950,20240819,-25.31,19040,20231019,41.02,35950,-25.31,20240819,19500,37.69,20240805,35950,-25.31,20240819,19040,41.02,20231019,3.38,N,096530,500,261 억,,5855373,N,N,2325,N,00,N
20240828,130728,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27300,1600,2,6.23,84498191200,3092659,80.50,25950,28250,25850,33400,18000,25700,27322.77,11.21,0,211715,29200,27450,26550,24800,23900,27000,24350,261,7700,500,19010,50,1,52225994,14258,2100.00,1.16,12,5.92,13.00,23526.00,35950,20240819,-24.06,19040,20231019,43.38,35950,-24.06,20240819,19500,40.00,20240805,35950,-24.06,20240819,19040,43.38,20231019,3.38,N,096530,500,261 억,,5855373,N,N,2325,N,00,N
20240828,120727,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27100,1400,2,5.45,79371036800,2904580,75.60,25950,28250,25850,33400,18000,25700,27326.80,11.21,0,202020,29200,27450,26550,24800,23900,27000,24350,261,7700,500,19010,50,1,52225994,14153,2084.62,1.15,12,5.56,13.00,23526.00,35950,20240819,-24.62,19040,20231019,42.33,35950,-24.62,20240819,19500,38.97,20240805,35950,-24.62,20240819,19040,42.33,20231019,3.38,N,096530,500,261 억,,5855373,N,N,2325,N,00,N
20240828,110727,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26950,1250,2,4.86,72422210750,2648035,68.92,25950,28250,25850,33400,18000,25700,27350.12,11.21,0,164418,29200,27450,26550,24800,23900,27000,24350,261,7700,500,19010,50,1,52225994,14075,2073.08,1.15,12,5.07,13.00,23526.00,35950,20240819,-25.03,19040,20231019,41.54,35950,-25.03,20240819,19500,38.21,20240805,35950,-25.03,20240819,19040,41.54,20231019,3.38,N,096530,500,261 억,,5855373,N,N,2325,N,00,N
20240828,100754,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27900,2200,2,8.56,53724514450,1964099,51.12,25950,28250,25850,33400,18000,25700,27354.21,11.21,0,175139,29200,27450,26550,24800,23900,27000,24350,261,7700,500,19010,50,1,52225994,14571,2146.15,1.19,12,3.76,13.00,23526.00,35950,20240819,-22.39,19040,20231019,46.53,35950,-22.39,20240819,19500,43.08,20240805,35950,-22.39,20240819,19040,46.53,20231019,3.38,N,096530,500,261 억,,5855373,N,N,2325,N,00,N
20240828,090739,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26350,650,2,2.53,4387798600,167633,4.36,25950,26600,25850,33400,18000,25700,26178.25,11.21,0,-10525,29200,27450,26550,24800,23900,27000,24350,261,7700,500,19010,50,1,52225994,13762,2026.92,1.12,12,0.32,13.00,23526.00,35950,20240819,-26.70,19040,20231019,38.39,35950,-26.70,20240819,19500,35.13,20240805,35950,-26.70,20240819,19040,38.39,20231019,3.38,N,096530,500,261 억,,5855373,N,N,2325,N,00,N
20240827,160724,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25700,-50,5,-0.19,101659498700,3782447,164.68,25800,28300,25650,33450,18050,25750,26880.69,11.46,0,-102622,27650,26700,26000,25050,24350,26350,24700,261,7700,500,19050,50,1,52225994,13422,1976.92,1.09,12,7.24,13.00,23526.00,35950,20240819,-28.51,19040,20231019,34.98,35950,-28.51,20240819,19500,31.79,20240805,35950,-28.51,20240819,19040,34.98,20231019,2.93,N,096530,500,261 억,,5984242,N,N,2325,N,00,N
20240827,150728,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25950,200,2,0.78,96126730500,3567836,155.34,25800,28300,25650,33450,18050,25750,26942.90,11.46,0,-179293,27650,26700,26000,25050,24350,26350,24700,261,7700,500,19050,50,1,52225994,13553,1996.15,1.10,12,6.83,13.00,23526.00,35950,20240819,-27.82,19040,20231019,36.29,35950,-27.82,20240819,19500,33.08,20240805,35950,-27.82,20240819,19040,36.29,20231019,2.93,N,096530,500,261 억,,5984242,N,N,2938,N,00,N
20240827,140730,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26400,650,2,2.52,87992062750,3256209,141.77,25800,28300,25650,33450,18050,25750,27023.23,11.46,0,-226620,27650,26700,26000,25050,24350,26350,24700,261,7700,500,19050,50,1,52225994,13788,2030.77,1.12,12,6.23,13.00,23526.00,35950,20240819,-26.56,19040,20231019,38.66,35950,-26.56,20240819,19500,35.38,20240805,35950,-26.56,20240819,19040,38.66,20231019,2.93,N,096530,500,261 억,,5984242,N,N,2938,N,00,N
20240827,130732,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26550,800,2,3.11,84700056400,3131784,136.35,25800,28300,25650,33450,18050,25750,27045.70,11.46,0,-244369,27650,26700,26000,25050,24350,26350,24700,261,7700,500,19050,50,1,52225994,13866,2042.31,1.13,12,6.00,13.00,23526.00,35950,20240819,-26.15,19040,20231019,39.44,35950,-26.15,20240819,19500,36.15,20240805,35950,-26.15,20240819,19040,39.44,20231019,2.93,N,096530,500,261 억,,5984242,N,N,2938,N,00,N
20240827,120735,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26500,750,2,2.91,80955130850,2990779,130.21,25800,28300,25650,33450,18050,25750,27068.66,11.46,0,-241708,27650,26700,26000,25050,24350,26350,24700,261,7700,500,19050,50,1,52225994,13840,2038.46,1.13,12,5.73,13.00,23526.00,35950,20240819,-26.29,19040,20231019,39.18,35950,-26.29,20240819,19500,35.90,20240805,35950,-26.29,20240819,19040,39.18,20231019,2.93,N,096530,500,261 억,,5984242,N,N,2938,N,00,N
20240827,110731,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26600,850,2,3.30,73193818750,2698824,117.50,25800,28300,25650,33450,18050,25750,27121.12,11.46,0,-229885,27650,26700,26000,25050,24350,26350,24700,261,7700,500,19050,50,1,52225994,13892,2046.15,1.13,12,5.17,13.00,23526.00,35950,20240819,-26.01,19040,20231019,39.71,35950,-26.01,20240819,19500,36.41,20240805,35950,-26.01,20240819,19040,39.71,20231019,2.93,N,096530,500,261 억,,5984242,N,N,2938,N,00,N
20240827,100728,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27400,1650,2,6.41,35792034550,1340118,58.35,25800,27550,25650,33450,18050,25750,26708.80,11.46,0,-112653,27650,26700,26000,25050,24350,26350,24700,261,7700,500,19050,50,1,52225994,14310,2107.69,1.16,12,2.57,13.00,23526.00,35950,20240819,-23.78,19040,20231019,43.91,35950,-23.78,20240819,19500,40.51,20240805,35950,-23.78,20240819,19040,43.91,20231019,2.93,N,096530,500,261 억,,5984242,N,N,2938,N,00,N
20240827,090728,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26150,400,2,1.55,4912034050,189599,8.25,25800,26200,25650,33450,18050,25750,25908.28,11.46,0,-28472,27650,26700,26000,25050,24350,26350,24700,261,7700,500,19050,50,1,52225994,13657,2011.54,1.11,12,0.36,13.00,23526.00,35950,20240819,-27.26,19040,20231019,37.34,35950,-27.26,20240819,19500,34.10,20240805,35950,-27.26,20240819,19040,37.34,20231019,2.93,N,096530,500,261 억,,5984242,N,N,2938,N,00,N
20240826,160718,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25750,-900,5,-3.38,58613564400,2244252,49.50,26350,26950,25300,34600,18700,26650,26117.01,11.14,0,175473,33983,30316,28483,24816,22983,29400,23900,261,7950,500,19720,50,1,52225994,13448,1980.77,1.09,12,4.30,13.00,23526.00,35950,20240819,-28.37,19040,20231019,35.24,35950,-28.37,20240819,19500,32.05,20240805,35950,-28.37,20240819,19040,35.24,20231019,2.91,N,096530,500,261 억,,5815571,N,N,2938,N,00,N
20240826,150723,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25950,-700,5,-2.63,55028539800,2105479,46.44,26350,26950,25300,34600,18700,26650,26135.30,11.14,0,136726,33983,30316,28483,24816,22983,29400,23900,261,7950,500,19720,50,1,52225994,13553,1996.15,1.10,12,4.03,13.00,23526.00,35950,20240819,-27.82,19040,20231019,36.29,35950,-27.82,20240819,19500,33.08,20240805,35950,-27.82,20240819,19040,36.29,20231019,2.91,N,096530,500,261 억,,5815571,N,N,402,N,00,N
20240826,140727,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25900,-750,5,-2.81,50812135900,1943489,42.87,26350,26950,25300,34600,18700,26650,26144.19,11.14,0,90166,33983,30316,28483,24816,22983,29400,23900,261,7950,500,19720,50,1,52225994,13527,1992.31,1.10,12,3.72,13.00,23526.00,35950,20240819,-27.96,19040,20231019,36.03,35950,-27.96,20240819,19500,32.82,20240805,35950,-27.96,20240819,19040,36.03,20231019,2.91,N,096530,500,261 억,,5815571,N,N,402,N,00,N
20240826,130730,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25900,-750,5,-2.81,47021866850,1796972,39.64,26350,26950,25300,34600,18700,26650,26166.65,11.14,0,61983,33983,30316,28483,24816,22983,29400,23900,261,7950,500,19720,50,1,52225994,13527,1992.31,1.10,12,3.44,13.00,23526.00,35950,20240819,-27.96,19040,20231019,36.03,35950,-27.96,20240819,19500,32.82,20240805,35950,-27.96,20240819,19040,36.03,20231019,2.91,N,096530,500,261 억,,5815571,N,N,402,N,00,N
20240826,120724,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26050,-600,5,-2.25,44695598750,1707406,37.66,26350,26950,25300,34600,18700,26650,26176.84,11.14,0,60838,33983,30316,28483,24816,22983,29400,23900,261,7950,500,19720,50,1,52225994,13605,2003.85,1.11,12,3.27,13.00,23526.00,35950,20240819,-27.54,19040,20231019,36.82,35950,-27.54,20240819,19500,33.59,20240805,35950,-27.54,20240819,19040,36.82,20231019,2.91,N,096530,500,261 억,,5815571,N,N,402,N,00,N
20240826,110725,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26200,-450,5,-1.69,40835482700,1559770,34.40,26350,26950,25300,34600,18700,26650,26179.74,11.14,0,51599,33983,30316,28483,24816,22983,29400,23900,261,7950,500,19720,50,1,52225994,13683,2015.38,1.11,12,2.99,13.00,23526.00,35950,20240819,-27.12,19040,20231019,37.61,35950,-27.12,20240819,19500,34.36,20240805,35950,-27.12,20240819,19040,37.61,20231019,2.91,N,096530,500,261 억,,5815571,N,N,402,N,00,N
20240826,100728,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26900,250,2,0.94,29256250500,1124723,24.81,26350,26950,25300,34600,18700,26650,26010.63,11.14,0,83024,33983,30316,28483,24816,22983,29400,23900,261,7950,500,19720,50,1,52225994,14049,2069.23,1.14,12,2.15,13.00,23526.00,35950,20240819,-25.17,19040,20231019,41.28,35950,-25.17,20240819,19500,37.95,20240805,35950,-25.17,20240819,19040,41.28,20231019,2.91,N,096530,500,261 억,,5815571,N,N,402,N,00,N
20240826,090724,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25950,-700,5,-2.63,8324378350,319788,7.05,26350,26550,25550,34600,18700,26650,26026.35,11.14,0,28375,33983,30316,28483,24816,22983,29400,23900,261,7950,500,19720,50,1,52225994,13553,1996.15,1.10,12,0.61,13.00,23526.00,35950,20240819,-27.82,19040,20231019,36.29,35950,-27.82,20240819,19500,33.08,20240805,35950,-27.82,20240819,19040,36.29,20231019,2.91,N,096530,500,261 억,,5815571,N,N,402,N,00,N
20240823,160720,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26650,-4300,5,-13.89,127063832450,4449359,417.75,29950,32150,26650,40200,21700,30950,28559.27,11.15,0,-10559,32316,31632,30266,29582,28216,31975,29925,261,9250,500,22900,50,1,52225994,13918,2050.00,1.13,12,8.52,13.00,23526.00,35950,20240819,-25.87,19040,20231019,39.97,35950,-25.87,20240819,19500,36.67,20240805,35950,-25.87,20240819,19040,39.97,20231019,2.94,N,096530,500,261 억,,5821169,N,N,402,N,00,N
20240823,150726,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26850,-4100,5,-13.25,118873989800,4143010,388.98,29950,32150,26750,40200,21700,30950,28687.44,11.15,0,-74416,32316,31632,30266,29582,28216,31975,29925,261,9250,500,22900,50,1,52225994,14023,2065.38,1.14,12,7.93,13.00,23526.00,35950,20240819,-25.31,19040,20231019,41.02,35950,-25.31,20240819,19500,37.69,20240805,35950,-25.31,20240819,19040,41.02,20231019,2.94,N,096530,500,261 억,,5821169,N,N,3043,N,00,N
20240823,140724,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27200,-3750,5,-12.12,103572307550,3576954,335.84,29950,32150,27000,40200,21700,30950,28950.10,11.15,0,-162568,32316,31632,30266,29582,28216,31975,29925,261,9250,500,22900,50,1,52225994,14205,2092.31,1.16,12,6.85,13.00,23526.00,35950,20240819,-24.34,19040,20231019,42.86,35950,-24.34,20240819,19500,39.49,20240805,35950,-24.34,20240819,19040,42.86,20231019,2.94,N,096530,500,261 억,,5821169,N,N,3043,N,00,N
20240823,130725,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28150,-2800,5,-9.05,94171469000,3235242,303.75,29950,32150,27100,40200,21700,30950,29102.55,11.15,0,-185263,32316,31632,30266,29582,28216,31975,29925,261,9250,500,22900,50,1,52225994,14702,2165.38,1.20,12,6.19,13.00,23526.00,35950,20240819,-21.70,19040,20231019,47.85,35950,-21.70,20240819,19500,44.36,20240805,35950,-21.70,20240819,19040,47.85,20231019,2.94,N,096530,500,261 억,,5821169,N,N,3043,N,00,N
20240823,120723,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27900,-3050,5,-9.85,89552325650,3069720,288.21,29950,32150,27100,40200,21700,30950,29167.25,11.15,0,-178521,32316,31632,30266,29582,28216,31975,29925,261,9250,500,22900,50,1,52225994,14571,2146.15,1.19,12,5.88,13.00,23526.00,35950,20240819,-22.39,19040,20231019,46.53,35950,-22.39,20240819,19500,43.08,20240805,35950,-22.39,20240819,19040,46.53,20231019,2.94,N,096530,500,261 억,,5821169,N,N,3043,N,00,N
20240823,110723,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27650,-3300,5,-10.66,81859796400,2794546,262.38,29950,32150,27100,40200,21700,30950,29287.01,11.15,0,-136484,32316,31632,30266,29582,28216,31975,29925,261,9250,500,22900,50,1,52225994,14440,2126.92,1.18,12,5.35,13.00,23526.00,35950,20240819,-23.09,19040,20231019,45.22,35950,-23.09,20240819,19500,41.79,20240805,35950,-23.09,20240819,19040,45.22,20231019,2.94,N,096530,500,261 억,,5821169,N,N,3043,N,00,N
20240823,100724,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28200,-2750,5,-8.89,63843357700,2140669,200.99,29950,32150,27850,40200,21700,30950,29818.97,11.15,0,-114233,32316,31632,30266,29582,28216,31975,29925,261,9250,500,22900,50,1,52225994,14728,2169.23,1.20,12,4.10,13.00,23526.00,35950,20240819,-21.56,19040,20231019,48.11,35950,-21.56,20240819,19500,44.62,20240805,35950,-21.56,20240819,19040,48.11,20231019,2.94,N,096530,500,261 억,,5821169,N,N,3043,N,00,N
20240823,090725,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,31700,750,2,2.42,14686531400,475070,44.60,29950,31750,29950,40200,21700,30950,30913.73,11.15,0,22983,32316,31632,30266,29582,28216,31975,29925,261,9250,500,22900,50,1,52225994,16556,2438.46,1.35,12,0.91,13.00,23526.00,35950,20240819,-11.82,19040,20231019,66.49,35950,-11.82,20240819,19500,62.56,20240805,35950,-11.82,20240819,19040,66.49,20231019,2.94,N,096530,500,261 억,,5821169,N,N,3043,N,00,N
20240822,160719,59,100.00,KSQ150,,제약,N,N,N,N, ,N,30950,1200,2,4.03,30584796900,1020028,95.66,29800,30950,28900,38650,20850,29750,29971.30,11.41,0,21505,34416,32082,30766,28432,27116,31425,27775,261,8900,500,22010,50,1,52225994,16164,2380.77,1.32,12,1.95,13.00,23526.00,35950,20240819,-13.91,19040,20231019,62.55,35950,-13.91,20240819,19500,58.72,20240805,35950,-13.91,20240819,19040,62.55,20231019,2.99,N,096530,500,261 억,,5959421,N,N,3043,N,00,Y
20240822,150725,59,100.00,KSQ150,,제약,N,N,N,N, ,N,30750,1000,2,3.36,25277429000,848546,79.57,29800,30750,28900,38650,20850,29750,29789.52,11.41,0,30159,34416,32082,30766,28432,27116,31425,27775,261,8900,500,22010,50,1,52225994,16059,2365.38,1.31,12,1.62,13.00,23526.00,35950,20240819,-14.46,19040,20231019,61.50,35950,-14.46,20240819,19500,57.69,20240805,35950,-14.46,20240819,19040,61.50,20231019,2.99,N,096530,500,261 억,,5959421,N,N,4446,N,00,Y
20240822,140726,59,100.00,KSQ150,,제약,N,N,N,N, ,N,30500,750,2,2.52,18587838900,630818,59.16,29800,30500,28900,38650,20850,29750,29462.19,11.41,0,25924,34416,32082,30766,28432,27116,31425,27775,261,8900,500,22010,50,1,52225994,15929,2346.15,1.30,12,1.21,13.00,23526.00,35950,20240819,-15.16,19040,20231019,60.19,35950,-15.16,20240819,19500,56.41,20240805,35950,-15.16,20240819,19040,60.19,20231019,2.99,N,096530,500,261 억,,5959421,N,N,4446,N,00,Y
20240822,130726,59,100.00,KSQ150,,제약,N,N,N,N, ,N,29000,-750,5,-2.52,15117460700,516150,48.40,29800,29800,28900,38650,20850,29750,29280.80,11.41,0,22682,34416,32082,30766,28432,27116,31425,27775,261,8900,500,22010,50,1,52225994,15146,2230.77,1.23,12,0.99,13.00,23526.00,35950,20240819,-19.33,19040,20231019,52.31,35950,-19.33,20240819,19500,48.72,20240805,35950,-19.33,20240819,19040,52.31,20231019,2.99,N,096530,500,261 억,,5959421,N,N,4446,N,00,Y
20240822,120729,59,100.00,KSQ150,,제약,N,N,N,N, ,N,28900,-850,5,-2.86,12394311300,422124,39.59,29800,29800,28900,38650,20850,29750,29353.42,11.41,0,19854,34416,32082,30766,28432,27116,31425,27775,261,8900,500,22010,50,1,52225994,15093,2223.08,1.23,12,0.81,13.00,23526.00,35950,20240819,-19.61,19040,20231019,51.79,35950,-19.61,20240819,19500,48.21,20240805,35950,-19.61,20240819,19040,51.79,20231019,2.99,N,096530,500,261 억,,5959421,N,N,4446,N,00,Y
20240822,110722,59,100.00,KSQ150,,제약,N,N,N,N, ,N,29150,-600,5,-2.02,9382439400,318125,29.83,29800,29800,29150,38650,20850,29750,29485.54,11.41,0,14500,34416,32082,30766,28432,27116,31425,27775,261,8900,500,22010,50,1,52225994,15224,2242.31,1.24,12,0.61,13.00,23526.00,35950,20240819,-18.92,19040,20231019,53.10,35950,-18.92,20240819,19500,49.49,20240805,35950,-18.92,20240819,19040,53.10,20231019,2.99,N,096530,500,261 억,,5959421,N,N,4446,N,00,Y
20240822,100721,59,100.00,KSQ150,,제약,N,N,N,N, ,N,29500,-250,5,-0.84,6426447350,217158,20.36,29800,29800,29500,38650,20850,29750,29586.73,11.41,0,5619,34416,32082,30766,28432,27116,31425,27775,261,8900,500,22010,50,1,52225994,15407,2269.23,1.25,12,0.42,13.00,23526.00,35950,20240819,-17.94,19040,20231019,54.94,35950,-17.94,20240819,19500,51.28,20240805,35950,-17.94,20240819,19040,54.94,20231019,2.99,N,096530,500,261 억,,5959421,N,N,4446,N,00,Y
20240822,090723,59,100.00,KSQ150,,제약,N,N,N,N, ,N,29800,50,2,0.17,1616622400,54264,5.09,29800,29800,29800,38650,20850,29750,29800.00,11.41,0,46,34416,32082,30766,28432,27116,31425,27775,261,8900,500,22010,50,1,52225994,15563,2292.31,1.27,12,0.10,13.00,23526.00,35950,20240819,-17.11,19040,20231019,56.51,35950,-17.11,20240819,19500,52.82,20240805,35950,-17.11,20240819,19040,56.51,20231019,2.99,N,096530,500,261 억,,5959421,N,N,4446,N,00,Y
20240821,160717,59,100.00,KSQ150,,제약,N,N,N,N, ,N,29750,-3000,5,-9.16,31340851600,1021405,76.51,33100,33100,29450,42550,22950,32750,30697.43,11.40,0,7775,34816,33782,33266,32232,31716,33525,31975,261,9800,500,24230,50,1,52225994,15537,2288.46,1.26,12,1.96,13.00,23526.00,35950,20240819,-17.25,19040,20231019,56.25,35950,-17.25,20240819,19500,52.56,20240805,35950,-17.25,20240819,19040,56.25,20231019,2.87,N,096530,500,261 억,,5952151,N,N,4446,N,00,Y
20240821,150728,59,100.00,KSQ150,,제약,N,N,N,N, ,N,29550,-3200,5,-9.77,27775790100,901571,67.54,33100,33100,29450,42550,22950,32750,30806.89,11.40,0,19568,34816,33782,33266,32232,31716,33525,31975,261,9800,500,24230,50,1,52225994,15433,2273.08,1.26,12,1.73,13.00,23526.00,35950,20240819,-17.80,19040,20231019,55.20,35950,-17.80,20240819,19500,51.54,20240805,35950,-17.80,20240819,19040,55.20,20231019,2.87,N,096530,500,261 억,,5952151,N,N,1132,N,00,Y
20240821,140720,59,100.00,KSQ150,,제약,N,N,N,N, ,N,29750,-3000,5,-9.16,22988022100,739265,55.38,33100,33100,29750,42550,22950,32750,31094.41,11.40,0,13577,34816,33782,33266,32232,31716,33525,31975,261,9800,500,24230,50,1,52225994,15537,2288.46,1.26,12,1.42,13.00,23526.00,35950,20240819,-17.25,19040,20231019,56.25,35950,-17.25,20240819,19500,52.56,20240805,35950,-17.25,20240819,19040,56.25,20231019,2.87,N,096530,500,261 억,,5952151,N,N,1132,N,00,Y
20240821,130729,59,100.00,KSQ150,,제약,N,N,N,N, ,N,31000,-1750,5,-5.34,16834335100,533316,39.95,33100,33100,31000,42550,22950,32750,31564.05,11.40,0,7235,34816,33782,33266,32232,31716,33525,31975,261,9800,500,24230,50,1,52225994,16190,2384.62,1.32,12,1.02,13.00,23526.00,35950,20240819,-13.77,19040,20231019,62.82,35950,-13.77,20240819,19500,58.97,20240805,35950,-13.77,20240819,19040,62.82,20231019,2.87,N,096530,500,261 억,,5952151,N,N,1132,N,00,Y
20240821,120729,59,100.00,KSQ150,,제약,N,N,N,N, ,N,31300,-1450,5,-4.43,13999616900,442144,33.12,33100,33100,31300,42550,22950,32750,31661.52,11.40,0,5034,34816,33782,33266,32232,31716,33525,31975,261,9800,500,24230,50,1,52225994,16347,2407.69,1.33,12,0.85,13.00,23526.00,35950,20240819,-12.93,19040,20231019,64.39,35950,-12.93,20240819,19500,60.51,20240805,35950,-12.93,20240819,19040,64.39,20231019,2.87,N,096530,500,261 억,,5952151,N,N,1132,N,00,Y
20240821,110723,59,100.00,KSQ150,,제약,N,N,N,N, ,N,31550,-1200,5,-3.66,11208323100,353123,26.45,33100,33100,31300,42550,22950,32750,31738.81,11.40,0,3552,34816,33782,33266,32232,31716,33525,31975,261,9800,500,24230,50,1,52225994,16477,2426.92,1.34,12,0.68,13.00,23526.00,35950,20240819,-12.24,19040,20231019,65.70,35950,-12.24,20240819,19500,61.79,20240805,35950,-12.24,20240819,19040,65.70,20231019,2.87,N,096530,500,261 억,,5952151,N,N,1132,N,00,Y
20240821,100728,59,100.00,KSQ150,,제약,N,N,N,N, ,N,31400,-1350,5,-4.12,6566657050,205287,15.38,33100,33100,31400,42550,22950,32750,31985.41,11.40,0,-1775,34816,33782,33266,32232,31716,33525,31975,261,9800,500,24230,50,1,52225994,16399,2415.38,1.33,12,0.39,13.00,23526.00,35950,20240819,-12.66,19040,20231019,64.92,35950,-12.66,20240819,19500,61.03,20240805,35950,-12.66,20240819,19040,64.92,20231019,2.87,N,096530,500,261 억,,5952151,N,N,1132,N,00,Y
20240821,090721,59,100.00,KSQ150,,제약,N,N,N,N, ,N,33100,350,2,1.07,1435498650,43375,3.25,33100,33100,33100,42550,22950,32750,33100.00,11.40,0,-6254,34816,33782,33266,32232,31716,33525,31975,261,9800,500,24230,50,1,52225994,17287,2546.15,1.41,12,0.08,13.00,23526.00,35950,20240819,-7.93,19040,20231019,73.84,35950,-7.93,20240819,19500,69.74,20240805,35950,-7.93,20240819,19040,73.84,20231019,2.87,N,096530,500,261 억,,5952151,N,N,1132,N,00,Y
20240820,160712,59,100.00,KSQ150,,제약,N,N,N,N, ,N,32750,-1700,5,-4.93,43068893600,1295396,8.23,33500,34300,32750,44750,24150,34450,33243.85,11.26,0,65995,40783,37616,32783,29616,24783,39200,31200,261,10300,500,25490,50,1,52225994,17104,2519.23,1.39,12,2.48,13.00,23526.00,35950,20240819,-8.90,19040,20231019,72.01,35950,-8.90,20240819,19500,67.95,20240805,35950,-8.90,20240819,19040,72.01,20231019,2.95,N,096530,500,261 억,,5880887,N,N,1132,N,00,Y
20240820,150722,59,100.00,KSQ150,,제약,N,N,N,N, ,N,32750,-1700,5,-4.93,39717258600,1193056,7.58,33500,34300,32750,44750,24150,34450,33282.94,11.26,0,51733,40783,37616,32783,29616,24783,39200,31200,261,10300,500,25490,50,1,52225994,17104,2519.23,1.39,12,2.28,13.00,23526.00,35950,20240819,-8.90,19040,20231019,72.01,35950,-8.90,20240819,19500,67.95,20240805,35950,-8.90,20240819,19040,72.01,20231019,2.95,N,096530,500,261 억,,5880887,N,N,12068,N,00,Y
20240820,140720,59,100.00,KSQ150,,제약,N,N,N,N, ,N,33000,-1450,5,-4.21,35757357850,1072143,6.81,33500,34300,33000,44750,24150,34450,33343.47,11.26,0,48865,40783,37616,32783,29616,24783,39200,31200,261,10300,500,25490,50,1,52225994,17235,2538.46,1.40,12,2.05,13.00,23526.00,35950,20240819,-8.21,19040,20231019,73.32,35950,-8.21,20240819,19500,69.23,20240805,35950,-8.21,20240819,19040,73.32,20231019,2.95,N,096530,500,261 억,,5880887,N,N,12068,N,00,Y
20240820,130721,59,100.00,KSQ150,,제약,N,N,N,N, ,N,34000,-450,5,-1.31,31265081850,936619,5.95,33500,34300,33000,44750,24150,34450,33372.06,11.26,0,48249,40783,37616,32783,29616,24783,39200,31200,261,10300,500,25490,50,1,52225994,17757,2615.38,1.45,12,1.79,13.00,23526.00,35950,20240819,-5.42,19040,20231019,78.57,35950,-5.42,20240819,19500,74.36,20240805,35950,-5.42,20240819,19040,78.57,20231019,2.95,N,096530,500,261 억,,5880887,N,N,12068,N,00,Y
20240820,120720,59,100.00,KSQ150,,제약,N,N,N,N, ,N,34150,-300,5,-0.87,27149830650,815968,5.18,33500,34150,33000,44750,24150,34450,33262.12,11.26,0,48171,40783,37616,32783,29616,24783,39200,31200,261,10300,500,25490,50,1,52225994,17835,2626.92,1.45,12,1.56,13.00,23526.00,35950,20240819,-5.01,19040,20231019,79.36,35950,-5.01,20240819,19500,75.13,20240805,35950,-5.01,20240819,19040,79.36,20231019,2.95,N,096530,500,261 억,,5880887,N,N,12068,N,00,Y
20240820,110716,59,100.00,KSQ150,,제약,N,N,N,N, ,N,33100,-1350,5,-3.92,22747393450,686971,4.36,33500,33500,33000,44750,24150,34450,33097.67,11.26,0,43533,40783,37616,32783,29616,24783,39200,31200,261,10300,500,25490,50,1,52225994,17287,2546.15,1.41,12,1.32,13.00,23526.00,35950,20240819,-7.93,19040,20231019,73.84,35950,-7.93,20240819,19500,69.74,20240805,35950,-7.93,20240819,19040,73.84,20231019,2.95,N,096530,500,261 억,,5880887,N,N,12068,N,00,Y
20240820,100715,59,100.00,KSQ150,,제약,N,N,N,N, ,N,33000,-1450,5,-4.21,16948438950,511776,3.25,33500,33500,33000,44750,24150,34450,33096.86,11.26,0,47718,40783,37616,32783,29616,24783,39200,31200,261,10300,500,25490,50,1,52225994,17235,2538.46,1.40,12,0.98,13.00,23526.00,35950,20240819,-8.21,19040,20231019,73.32,35950,-8.21,20240819,19500,69.23,20240805,35950,-8.21,20240819,19040,73.32,20231019,2.95,N,096530,500,261 억,,5880887,N,N,12068,N,00,Y
20240820,090717,59,100.00,KSQ150,,제약,N,N,N,N, ,N,33500,-950,5,-2.76,3533344950,105258,0.67,33500,33500,33500,44750,24150,34450,33500.00,11.26,0,-200,40783,37616,32783,29616,24783,39200,31200,261,10300,500,25490,50,1,52225994,17496,2576.92,1.42,12,0.20,13.00,23526.00,35950,20240819,-6.82,19040,20231019,75.95,35950,-6.82,20240819,19500,71.79,20240805,35950,-6.82,20240819,19040,75.95,20231019,2.95,N,096530,500,261 억,,5880887,N,N,12068,N,00,Y
20240819,160708,55,40.00,KSQ150,신고가,제약,N,N,N,Y,40,N,34450,6550,2,23.48,521729166550,15593188,743.51,28300,35950,27950,36250,19550,27900,33457.17,11.23,0,-13979,29233,28566,27983,27316,26733,28900,27650,261,8350,500,20640,50,1,52225994,17992,2650.00,1.46,12,29.86,13.00,23526.00,35950,20240819,-4.17,19040,20231019,80.93,35950,-4.17,20240819,19500,76.67,20240805,35950,-4.17,20240819,19040,80.93,20231019,2.87,N,096530,500,261 억,,5865304,N,N,12068,N,00,N
20240819,150714,55,40.00,KSQ150,신고가,제약,N,N,N,Y,40,N,34500,6600,2,23.66,501440066800,15001338,715.29,28300,35950,27950,36250,19550,27900,33426.47,11.23,0,-37968,29233,28566,27983,27316,26733,28900,27650,261,8350,500,20640,50,1,52225994,18018,2653.85,1.47,12,28.72,13.00,23526.00,35950,20240819,-4.03,19040,20231019,81.20,35950,-4.03,20240819,19500,76.92,20240805,35950,-4.03,20240819,19040,81.20,20231019,2.87,N,096530,500,261 억,,5865304,N,N,2585,N,00,N
20240819,140715,55,40.00,KSQ150,신고가,제약,N,N,N,Y,40,N,34750,6850,2,24.55,449592930000,13502965,643.85,28300,35950,27950,36250,19550,27900,33295.99,11.23,0,-156803,29233,28566,27983,27316,26733,28900,27650,261,8350,500,20640,50,1,52225994,18149,2673.08,1.48,12,25.85,13.00,23526.00,35950,20240819,-3.34,19040,20231019,82.51,35950,-3.34,20240819,19500,78.21,20240805,35950,-3.34,20240819,19040,82.51,20231019,2.87,N,096530,500,261 억,,5865304,N,N,2585,N,00,N
20240819,130711,55,40.00,KSQ150,신고가,제약,N,N,N,Y,40,N,35750,7850,2,28.14,399409951250,12085818,576.28,28300,35750,27950,36250,19550,27900,33047.95,11.23,0,-81795,29233,28566,27983,27316,26733,28900,27650,261,8350,500,20640,50,1,52225994,18671,2750.00,1.52,12,23.14,13.00,23526.00,35750,20240819,0.00,19040,20231019,87.76,35750,0.00,20240819,19500,83.33,20240805,35750,0.00,20240819,19040,87.76,20231019,2.87,N,096530,500,261 억,,5865304,N,N,2585,N,00,N
20240819,120712,55,40.00,KSQ150,신고가,제약,N,N,N,Y,40,N,34900,7000,2,25.09,352304866950,10748462,512.51,28300,35250,27950,36250,19550,27900,32777.37,11.23,0,-73851,29233,28566,27983,27316,26733,28900,27650,261,8350,500,20640,50,1,52225994,18227,2684.62,1.48,12,20.58,13.00,23526.00,35250,20240819,-0.99,19040,20231019,83.30,35250,-0.99,20240819,19500,78.97,20240805,35250,-0.99,20240819,19040,83.30,20231019,2.87,N,096530,500,261 억,,5865304,N,N,2585,N,00,N
20240819,110713,55,40.00,KSQ150,신고가,제약,N,N,N,Y,40,N,33800,5900,2,21.15,288952788750,8919975,425.32,28300,34500,27950,36250,19550,27900,32394.05,11.23,0,-112477,29233,28566,27983,27316,26733,28900,27650,261,8350,500,20640,50,1,52225994,17652,2600.00,1.44,12,17.08,13.00,23526.00,34500,20240819,-2.03,19040,20231019,77.52,34500,-2.03,20240819,19500,73.33,20240805,34500,-2.03,20240819,19040,77.52,20231019,2.87,N,096530,500,261 억,,5865304,N,N,2585,N,00,N
20240819,100715,55,40.00,KSQ150,신고가,제약,N,N,N,Y,40,N,32700,4800,2,17.20,197469827150,6213659,296.28,28300,34150,27950,36250,19550,27900,31780.15,11.23,0,-71440,29233,28566,27983,27316,26733,28900,27650,261,8350,500,20640,50,1,52225994,17078,2515.38,1.39,12,11.90,13.00,23526.00,34150,20240819,-4.25,19040,20231019,71.74,34150,-4.25,20240819,19500,67.69,20240805,34150,-4.25,20240819,19040,71.74,20231019,2.87,N,096530,500,261 억,,5865304,N,N,2585,N,00,N
20240819,090714,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28900,1000,2,3.58,9938546500,350641,16.72,28300,29000,27950,36250,19550,27900,28344.32,11.23,0,23345,29233,28566,27983,27316,26733,28900,27650,261,8350,500,20640,50,1,52225994,15093,2223.08,1.23,12,0.67,13.00,23526.00,30600,20240129,-5.56,19040,20231019,51.79,30600,-5.56,20240129,19500,48.21,20240805,30600,-5.56,20240129,19040,51.79,20231019,2.87,N,096530,500,261 억,,5865304,N,N,2585,N,00,N
20240816,160708,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27900,750,2,2.76,57930656400,2066902,81.00,27700,28650,27400,35250,19050,27150,28029.63,11.06,0,88500,29250,28200,27350,26300,25450,27775,25875,261,8100,500,20090,50,1,52225994,14571,2146.15,1.19,12,3.96,13.00,23526.00,30600,20240129,-8.82,19040,20231019,46.53,30600,-8.82,20240129,19500,43.08,20240805,30600,-8.82,20240129,19040,46.53,20231019,2.75,N,096530,500,261 억,,5774020,N,N,2585,N,00,N
20240816,150708,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28050,900,2,3.31,53300212200,1901095,74.51,27700,28650,27400,35250,19050,27150,28038.18,11.06,0,68094,29250,28200,27350,26300,25450,27775,25875,261,8100,500,20090,50,1,52225994,14649,2157.69,1.19,12,3.64,13.00,23526.00,30600,20240129,-8.33,19040,20231019,47.32,30600,-8.33,20240129,19500,43.85,20240805,30600,-8.33,20240129,19040,47.32,20231019,2.75,N,096530,500,261 억,,5774020,N,N,380,N,00,N
20240816,140712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27950,800,2,2.95,48942455600,1745162,68.40,27700,28650,27400,35250,19050,27150,28046.40,11.06,0,56609,29250,28200,27350,26300,25450,27775,25875,261,8100,500,20090,50,1,52225994,14597,2150.00,1.19,12,3.34,13.00,23526.00,30600,20240129,-8.66,19040,20231019,46.80,30600,-8.66,20240129,19500,43.33,20240805,30600,-8.66,20240129,19040,46.80,20231019,2.75,N,096530,500,261 억,,5774020,N,N,380,N,00,N
20240816,130714,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27900,750,2,2.76,45681074000,1628465,63.82,27700,28650,27400,35250,19050,27150,28053.50,11.06,0,58740,29250,28200,27350,26300,25450,27775,25875,261,8100,500,20090,50,1,52225994,14571,2146.15,1.19,12,3.12,13.00,23526.00,30600,20240129,-8.82,19040,20231019,46.53,30600,-8.82,20240129,19500,43.08,20240805,30600,-8.82,20240129,19040,46.53,20231019,2.75,N,096530,500,261 억,,5774020,N,N,380,N,00,N
20240816,120709,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27850,700,2,2.58,41766137700,1487476,58.30,27700,28650,27400,35250,19050,27150,28080.66,11.06,0,52789,29250,28200,27350,26300,25450,27775,25875,261,8100,500,20090,50,1,52225994,14545,2142.31,1.18,12,2.85,13.00,23526.00,30600,20240129,-8.99,19040,20231019,46.27,30600,-8.99,20240129,19500,42.82,20240805,30600,-8.99,20240129,19040,46.27,20231019,2.75,N,096530,500,261 억,,5774020,N,N,380,N,00,N
20240816,110712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28100,950,2,3.50,37045557600,1318719,51.68,27700,28650,27400,35250,19050,27150,28094.52,11.06,0,33175,29250,28200,27350,26300,25450,27775,25875,261,8100,500,20090,50,1,52225994,14676,2161.54,1.19,12,2.53,13.00,23526.00,30600,20240129,-8.17,19040,20231019,47.58,30600,-8.17,20240129,19500,44.10,20240805,30600,-8.17,20240129,19040,47.58,20231019,2.75,N,096530,500,261 억,,5774020,N,N,380,N,00,N
20240816,100710,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28150,1000,2,3.68,22153334950,793120,31.08,27700,28350,27400,35250,19050,27150,27935.25,11.06,0,-22465,29250,28200,27350,26300,25450,27775,25875,261,8100,500,20090,50,1,52225994,14702,2165.38,1.20,12,1.52,13.00,23526.00,30600,20240129,-8.01,19040,20231019,47.85,30600,-8.01,20240129,19500,44.36,20240805,30600,-8.01,20240129,19040,47.85,20231019,2.75,N,096530,500,261 억,,5774020,N,N,380,N,00,N
20240816,090711,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28050,900,2,3.31,9004517600,322200,12.63,27700,28350,27400,35250,19050,27150,27955.49,11.06,0,-52344,29250,28200,27350,26300,25450,27775,25875,261,8100,500,20090,50,1,52225994,14649,2157.69,1.19,12,0.62,13.00,23526.00,30600,20240129,-8.33,19040,20231019,47.32,30600,-8.33,20240129,19500,43.85,20240805,30600,-8.33,20240129,19040,47.32,20231019,2.75,N,096530,500,261 억,,5774020,N,N,380,N,00,N
20240814,160710,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27150,100,2,0.37,68568248750,2492786,103.08,27500,28400,26500,35150,18950,27050,27506.98,11.22,0,-92130,29350,28200,27600,26450,25850,27900,26150,261,8100,500,20010,50,1,52225994,14179,2088.46,1.15,12,4.77,13.00,23526.00,30600,20240129,-11.27,19040,20231019,42.59,30600,-11.27,20240129,19500,39.23,20240805,30600,-11.27,20240129,19040,42.59,20231019,2.67,N,096530,500,261 억,,5858903,N,N,380,N,00,N
20240814,150712,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27050,0,3,0.00,66028287400,2399097,99.20,27500,28400,26500,35150,18950,27050,27522.23,11.22,0,-118687,29350,28200,27600,26450,25850,27900,26150,261,8100,500,20010,50,1,52225994,14127,2080.77,1.15,12,4.59,13.00,23526.00,30600,20240129,-11.60,19040,20231019,42.07,30600,-11.60,20240129,19500,38.72,20240805,30600,-11.60,20240129,19040,42.07,20231019,2.67,N,096530,500,261 억,,5858903,N,N,625,N,00,N
20240814,140715,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27600,550,2,2.03,59794835100,2170424,89.75,27500,28400,26500,35150,18950,27050,27549.94,11.22,0,-132599,29350,28200,27600,26450,25850,27900,26150,261,8100,500,20010,50,1,52225994,14414,2123.08,1.17,12,4.16,13.00,23526.00,30600,20240129,-9.80,19040,20231019,44.96,30600,-9.80,20240129,19500,41.54,20240805,30600,-9.80,20240129,19040,44.96,20231019,2.67,N,096530,500,261 억,,5858903,N,N,625,N,00,N
20240814,130713,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28250,1200,2,4.44,46547086300,1695528,70.11,27500,28400,26500,35150,18950,27050,27452.96,11.22,0,-136136,29350,28200,27600,26450,25850,27900,26150,261,8100,500,20010,50,1,52225994,14754,2173.08,1.20,12,3.25,13.00,23526.00,30600,20240129,-7.68,19040,20231019,48.37,30600,-7.68,20240129,19500,44.87,20240805,30600,-7.68,20240129,19040,48.37,20231019,2.67,N,096530,500,261 억,,5858903,N,N,625,N,00,N
20240814,120709,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27050,0,3,0.00,28686062550,1053071,43.55,27500,28050,26500,35150,18950,27050,27240.47,11.22,0,-59976,29350,28200,27600,26450,25850,27900,26150,261,8100,500,20010,50,1,52225994,14127,2080.77,1.15,12,2.02,13.00,23526.00,30600,20240129,-11.60,19040,20231019,42.07,30600,-11.60,20240129,19500,38.72,20240805,30600,-11.60,20240129,19040,42.07,20231019,2.67,N,096530,500,261 억,,5858903,N,N,625,N,00,N
20240814,110705,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27050,0,3,0.00,26954455650,989022,40.90,27500,28050,26500,35150,18950,27050,27253.73,11.22,0,-51774,29350,28200,27600,26450,25850,27900,26150,261,8100,500,20010,50,1,52225994,14127,2080.77,1.15,12,1.89,13.00,23526.00,30600,20240129,-11.60,19040,20231019,42.07,30600,-11.60,20240129,19500,38.72,20240805,30600,-11.60,20240129,19040,42.07,20231019,2.67,N,096530,500,261 억,,5858903,N,N,625,N,00,N
20240814,100705,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26800,-250,5,-0.92,23732343150,869673,35.96,27500,28050,26500,35150,18950,27050,27288.93,11.22,0,-26075,29350,28200,27600,26450,25850,27900,26150,261,8100,500,20010,50,1,52225994,13997,2061.54,1.14,12,1.67,13.00,23526.00,30600,20240129,-12.42,19040,20231019,40.76,30600,-12.42,20240129,19500,37.44,20240805,30600,-12.42,20240129,19040,40.76,20231019,2.67,N,096530,500,261 억,,5858903,N,N,625,N,00,N
20240814,090738,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27550,500,2,1.85,8837425000,318955,13.19,27500,28050,27350,35150,18950,27050,27708.32,11.22,0,-74328,29350,28200,27600,26450,25850,27900,26150,261,8100,500,20010,50,1,52225994,14388,2119.23,1.17,12,0.61,13.00,23526.00,30600,20240129,-9.97,19040,20231019,44.70,30600,-9.97,20240129,19500,41.28,20240805,30600,-9.97,20240129,19040,44.70,20231019,2.67,N,096530,500,261 억,,5858903,N,N,625,N,00,N
20240813,160658,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27050,-1350,5,-4.75,64459592800,2323176,83.36,28650,28750,27000,36900,19900,28400,27748.26,11.18,0,69230,30200,29300,28600,27700,27000,28950,27350,261,8500,500,21010,50,1,52225994,14127,2080.77,1.15,12,4.45,13.00,23526.00,30600,20240129,-11.60,19040,20231019,42.07,30600,-11.60,20240129,19500,38.72,20240805,30600,-11.60,20240129,19040,42.07,20231019,2.56,N,096530,500,261 억,,5837437,N,N,625,N,00,N
20240813,150704,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27250,-1150,5,-4.05,59271996150,2131576,76.48,28650,28750,27100,36900,19900,28400,27806.64,11.18,0,14759,30200,29300,28600,27700,27000,28950,27350,261,8500,500,21010,50,1,52225994,14232,2096.15,1.16,12,4.08,13.00,23526.00,30600,20240129,-10.95,19040,20231019,43.12,30600,-10.95,20240129,19500,39.74,20240805,30600,-10.95,20240129,19040,43.12,20231019,2.56,N,096530,500,261 억,,5837437,N,N,5755,N,00,N
20240813,140705,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27400,-1000,5,-3.52,52381420350,1878771,67.41,28650,28750,27250,36900,19900,28400,27880.67,11.18,0,-19934,30200,29300,28600,27700,27000,28950,27350,261,8500,500,21010,50,1,52225994,14310,2107.69,1.16,12,3.60,13.00,23526.00,30600,20240129,-10.46,19040,20231019,43.91,30600,-10.46,20240129,19500,40.51,20240805,30600,-10.46,20240129,19040,43.91,20231019,2.56,N,096530,500,261 억,,5837437,N,N,5755,N,00,N
20240813,130704,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27450,-950,5,-3.35,46510647400,1664221,59.71,28650,28750,27300,36900,19900,28400,27947.39,11.18,0,-29559,30200,29300,28600,27700,27000,28950,27350,261,8500,500,21010,50,1,52225994,14336,2111.54,1.17,12,3.19,13.00,23526.00,30600,20240129,-10.29,19040,20231019,44.17,30600,-10.29,20240129,19500,40.77,20240805,30600,-10.29,20240129,19040,44.17,20231019,2.56,N,096530,500,261 억,,5837437,N,N,5755,N,00,N
20240813,120659,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27850,-550,5,-1.94,40312168750,1439012,51.63,28650,28750,27300,36900,19900,28400,28013.77,11.18,0,2057,30200,29300,28600,27700,27000,28950,27350,261,8500,500,21010,50,1,52225994,14545,2142.31,1.18,12,2.76,13.00,23526.00,30600,20240129,-8.99,19040,20231019,46.27,30600,-8.99,20240129,19500,42.82,20240805,30600,-8.99,20240129,19040,46.27,20231019,2.56,N,096530,500,261 억,,5837437,N,N,5755,N,00,N
20240813,110657,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28550,150,2,0.53,34130719950,1219002,43.74,28650,28750,27300,36900,19900,28400,27998.89,11.18,0,43381,30200,29300,28600,27700,27000,28950,27350,261,8500,500,21010,50,1,52225994,14911,2196.15,1.21,12,2.33,13.00,23526.00,30600,20240129,-6.70,19040,20231019,49.95,30600,-6.70,20240129,19500,46.41,20240805,30600,-6.70,20240129,19040,49.95,20231019,2.56,N,096530,500,261 억,,5837437,N,N,5755,N,00,N
20240813,100700,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27600,-800,5,-2.82,19938182850,713677,25.61,28650,28750,27400,36900,19900,28400,27937.24,11.18,0,11869,30200,29300,28600,27700,27000,28950,27350,261,8500,500,21010,50,1,52225994,14414,2123.08,1.17,12,1.37,13.00,23526.00,30600,20240129,-9.80,19040,20231019,44.96,30600,-9.80,20240129,19500,41.54,20240805,30600,-9.80,20240129,19040,44.96,20231019,2.56,N,096530,500,261 억,,5837437,N,N,5755,N,00,N
20240813,090704,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28100,-300,5,-1.06,4702141050,165318,5.93,28650,28750,28050,36900,19900,28400,28443.02,11.18,0,-21901,30200,29300,28600,27700,27000,28950,27350,261,8500,500,21010,50,1,52225994,14676,2161.54,1.19,12,0.32,13.00,23526.00,30600,20240129,-8.17,19040,20231019,47.58,30600,-8.17,20240129,19500,44.10,20240805,30600,-8.17,20240129,19040,47.58,20231019,2.56,N,096530,500,261 억,,5837437,N,N,5755,N,00,N
20240812,160656,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28400,-600,5,-2.07,77769614400,2714346,48.15,29000,29500,27900,37700,20300,29000,28650.32,10.95,0,89058,31166,30082,28166,27082,25166,30625,27625,261,8700,500,21460,50,1,52225994,14832,2184.62,1.21,12,5.20,13.00,23526.00,30600,20240129,-7.19,19040,20231019,49.16,30600,-7.19,20240129,19500,45.64,20240805,30600,-7.19,20240129,19040,49.16,20231019,2.47,N,096530,500,261 억,,5718059,N,N,5755,N,00,N
20240812,150655,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28450,-550,5,-1.90,74544688400,2600768,46.14,29000,29500,27900,37700,20300,29000,28661.49,10.95,0,68946,31166,30082,28166,27082,25166,30625,27625,261,8700,500,21460,50,1,52225994,14858,2188.46,1.21,12,4.98,13.00,23526.00,30600,20240129,-7.03,19040,20231019,49.42,30600,-7.03,20240129,19500,45.90,20240805,30600,-7.03,20240129,19040,49.42,20231019,2.47,N,096530,500,261 억,,5718059,N,N,4174,N,00,N
20240812,140656,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28500,-500,5,-1.72,70048134500,2442945,43.34,29000,29500,27900,37700,20300,29000,28672.53,10.95,0,74980,31166,30082,28166,27082,25166,30625,27625,261,8700,500,21460,50,1,52225994,14884,2192.31,1.21,12,4.68,13.00,23526.00,30600,20240129,-6.86,19040,20231019,49.68,30600,-6.86,20240129,19500,46.15,20240805,30600,-6.86,20240129,19040,49.68,20231019,2.47,N,096530,500,261 억,,5718059,N,N,4174,N,00,N
20240812,130653,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28400,-600,5,-2.07,64075187950,2231680,39.59,29000,29500,27900,37700,20300,29000,28710.56,10.95,0,50554,31166,30082,28166,27082,25166,30625,27625,261,8700,500,21460,50,1,52225994,14832,2184.62,1.21,12,4.27,13.00,23526.00,30600,20240129,-7.19,19040,20231019,49.16,30600,-7.19,20240129,19500,45.64,20240805,30600,-7.19,20240129,19040,49.16,20231019,2.47,N,096530,500,261 억,,5718059,N,N,4174,N,00,N
20240812,120652,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28850,-150,5,-0.52,57691119050,2008203,35.63,29000,29500,27900,37700,20300,29000,28726.60,10.95,0,40417,31166,30082,28166,27082,25166,30625,27625,261,8700,500,21460,50,1,52225994,15067,2219.23,1.23,12,3.85,13.00,23526.00,30600,20240129,-5.72,19040,20231019,51.52,30600,-5.72,20240129,19500,47.95,20240805,30600,-5.72,20240129,19040,51.52,20231019,2.47,N,096530,500,261 억,,5718059,N,N,4174,N,00,N
20240812,110653,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28900,-100,5,-0.34,51271517850,1786641,31.70,29000,29500,27900,37700,20300,29000,28695.74,10.95,0,9086,31166,30082,28166,27082,25166,30625,27625,261,8700,500,21460,50,1,52225994,15093,2223.08,1.23,12,3.42,13.00,23526.00,30600,20240129,-5.56,19040,20231019,51.79,30600,-5.56,20240129,19500,48.21,20240805,30600,-5.56,20240129,19040,51.79,20231019,2.47,N,096530,500,261 억,,5718059,N,N,4174,N,00,N
20240812,100649,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28750,-250,5,-0.86,41072496250,1433277,25.43,29000,29500,27900,37700,20300,29000,28654.36,10.95,0,6793,31166,30082,28166,27082,25166,30625,27625,261,8700,500,21460,50,1,52225994,15015,2211.54,1.22,12,2.74,13.00,23526.00,30600,20240129,-6.05,19040,20231019,51.00,30600,-6.05,20240129,19500,47.44,20240805,30600,-6.05,20240129,19040,51.00,20231019,2.47,N,096530,500,261 억,,5718059,N,N,4174,N,00,N
20240812,090647,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28850,-150,5,-0.52,15586095700,535107,9.49,29000,29500,28700,37700,20300,29000,29129.06,10.95,0,-26113,31166,30082,28166,27082,25166,30625,27625,261,8700,500,21460,50,1,52225994,15067,2219.23,1.23,12,1.02,13.00,23526.00,30600,20240129,-5.72,19040,20231019,51.52,30600,-5.72,20240129,19500,47.95,20240805,30600,-5.72,20240129,19040,51.52,20231019,2.47,N,096530,500,261 억,,5718059,N,N,4174,N,00,N
20240809,160645,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,29000,1150,2,4.13,154002837300,5512480,54.89,27400,29250,26250,36200,19500,27850,27932.17,10.93,0,-9353,31216,29532,26716,25032,22216,30375,25875,261,8350,500,20600,50,1,52225994,15146,2230.77,1.23,12,10.56,13.00,23526.00,30600,20240129,-5.23,19040,20231019,52.31,30600,-5.23,20240129,19500,48.72,20240805,30600,-5.23,20240129,19040,52.31,20231019,2.41,N,096530,500,261 억,,5706266,N,N,4174,N,00,N
20240809,150702,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28900,1050,2,3.77,140444472200,5045574,50.24,27400,29250,26250,36200,19500,27850,27835.17,10.93,0,-23926,31216,29532,26716,25032,22216,30375,25875,261,8350,500,20600,50,1,52225994,15093,2223.08,1.23,12,9.66,13.00,23526.00,30600,20240129,-5.56,19040,20231019,51.79,30600,-5.56,20240129,19500,48.21,20240805,30600,-5.56,20240129,19040,51.79,20231019,2.41,N,096530,500,261 억,,5706266,N,N,2921,N,00,N
20240809,140701,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,28050,200,2,0.72,100439731050,3653065,36.38,27400,28450,26250,36200,19500,27850,27494.11,10.93,0,838,31216,29532,26716,25032,22216,30375,25875,261,8350,500,20600,50,1,52225994,14649,2157.69,1.19,12,6.99,13.00,23526.00,30600,20240129,-8.33,19040,20231019,47.32,30600,-8.33,20240129,19500,43.85,20240805,30600,-8.33,20240129,19040,47.32,20231019,2.41,N,096530,500,261 억,,5706266,N,N,2921,N,00,N
20240809,130659,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27850,0,3,0.00,85805684000,3132377,31.19,27400,28350,26250,36200,19500,27850,27392.35,10.93,0,67492,31216,29532,26716,25032,22216,30375,25875,261,8350,500,20600,50,1,52225994,14545,2142.31,1.18,12,6.00,13.00,23526.00,30600,20240129,-8.99,19040,20231019,46.27,30600,-8.99,20240129,19500,42.82,20240805,30600,-8.99,20240129,19040,46.27,20231019,2.41,N,096530,500,261 억,,5706266,N,N,2921,N,00,N
20240809,120657,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27750,-100,5,-0.36,76455043000,2798036,27.86,27400,28350,26250,36200,19500,27850,27323.51,10.93,0,85670,31216,29532,26716,25032,22216,30375,25875,261,8350,500,20600,50,1,52225994,14493,2134.62,1.18,12,5.36,13.00,23526.00,30600,20240129,-9.31,19040,20231019,45.75,30600,-9.31,20240129,19500,42.31,20240805,30600,-9.31,20240129,19040,45.75,20231019,2.41,N,096530,500,261 억,,5706266,N,N,2921,N,00,N
20240809,110651,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27400,-450,5,-1.62,63182917700,2320371,23.11,27400,28250,26250,36200,19500,27850,27228.20,10.93,0,50964,31216,29532,26716,25032,22216,30375,25875,261,8350,500,20600,50,1,52225994,14310,2107.69,1.16,12,4.44,13.00,23526.00,30600,20240129,-10.46,19040,20231019,43.91,30600,-10.46,20240129,19500,40.51,20240805,30600,-10.46,20240129,19040,43.91,20231019,2.41,N,096530,500,261 억,,5706266,N,N,2921,N,00,N
20240809,100701,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27150,-700,5,-2.51,37218207100,1384121,13.78,27400,27450,26250,36200,19500,27850,26885.61,10.93,0,71658,31216,29532,26716,25032,22216,30375,25875,261,8350,500,20600,50,1,52225994,14179,2088.46,1.15,12,2.65,13.00,23526.00,30600,20240129,-11.27,19040,20231019,42.59,30600,-11.27,20240129,19500,39.23,20240805,30600,-11.27,20240129,19040,42.59,20231019,2.41,N,096530,500,261 억,,5706266,N,N,2921,N,00,N
20240809,090653,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26650,-1200,5,-4.31,15014691200,559296,5.57,27400,27450,26250,36200,19500,27850,26835.78,10.93,0,6064,31216,29532,26716,25032,22216,30375,25875,261,8350,500,20600,50,1,52225994,13918,2050.00,1.13,12,1.07,13.00,23526.00,30600,20240129,-12.91,19040,20231019,39.97,30600,-12.91,20240129,19500,36.67,20240805,30600,-12.91,20240129,19040,39.97,20231019,2.41,N,096530,500,261 억,,5706266,N,N,2921,N,00,N
20240808,160642,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27850,4600,2,19.78,268238885550,9927635,361.32,23900,28400,23900,30200,16300,23250,27013.41,11.16,0,-87178,24716,23982,23616,22882,22516,23800,22700,261,6950,500,17200,50,1,52225994,14545,2142.31,1.18,12,19.01,13.00,23526.00,30600,20240129,-8.99,19040,20231019,46.27,30600,-8.99,20240129,19500,42.82,20240805,30600,-8.99,20240129,19040,46.27,20231019,2.50,N,096530,500,261 억,,5830153,N,N,2921,N,00,N
20240808,150648,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27550,4300,2,18.49,248634212250,9221256,335.62,23900,28400,23900,30200,16300,23250,26963.37,11.16,0,-98574,24716,23982,23616,22882,22516,23800,22700,261,6950,500,17200,50,1,52225994,14388,2119.23,1.17,12,17.66,13.00,23526.00,30600,20240129,-9.97,19040,20231019,44.70,30600,-9.97,20240129,19500,41.28,20240805,30600,-9.97,20240129,19040,44.70,20231019,2.50,N,096530,500,261 억,,5830153,N,N,5178,N,00,N
20240808,140652,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26700,3450,2,14.84,227512538000,8444141,307.33,23900,28400,23900,30200,16300,23250,26943.47,11.16,0,-149525,24716,23982,23616,22882,22516,23800,22700,261,6950,500,17200,50,1,52225994,13944,2053.85,1.13,12,16.17,13.00,23526.00,30600,20240129,-12.75,19040,20231019,40.23,30600,-12.75,20240129,19500,36.92,20240805,30600,-12.75,20240129,19040,40.23,20231019,2.50,N,096530,500,261 억,,5830153,N,N,5178,N,00,N
20240808,130651,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26850,3600,2,15.48,219052118550,8127012,295.79,23900,28400,23900,30200,16300,23250,26953.82,11.16,0,-175568,24716,23982,23616,22882,22516,23800,22700,261,6950,500,17200,50,1,52225994,14023,2065.38,1.14,12,15.56,13.00,23526.00,30600,20240129,-12.25,19040,20231019,41.02,30600,-12.25,20240129,19500,37.69,20240805,30600,-12.25,20240129,19040,41.02,20231019,2.50,N,096530,500,261 억,,5830153,N,N,5178,N,00,N
20240808,120655,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27100,3850,2,16.56,207381145000,7692867,279.99,23900,28400,23900,30200,16300,23250,26957.83,11.16,0,-110381,24716,23982,23616,22882,22516,23800,22700,261,6950,500,17200,50,1,52225994,14153,2084.62,1.15,12,14.73,13.00,23526.00,30600,20240129,-11.44,19040,20231019,42.33,30600,-11.44,20240129,19500,38.97,20240805,30600,-11.44,20240129,19040,42.33,20231019,2.50,N,096530,500,261 억,,5830153,N,N,5178,N,00,N
20240808,110651,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26900,3650,2,15.70,186898101200,6935041,252.41,23900,28400,23900,30200,16300,23250,26950.09,11.16,0,-148868,24716,23982,23616,22882,22516,23800,22700,261,6950,500,17200,50,1,52225994,14049,2069.23,1.14,12,13.28,13.00,23526.00,30600,20240129,-12.09,19040,20231019,41.28,30600,-12.09,20240129,19500,37.95,20240805,30600,-12.09,20240129,19040,41.28,20231019,2.50,N,096530,500,261 억,,5830153,N,N,5178,N,00,N
20240808,100647,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27200,3950,2,16.99,157151548950,5822007,211.90,23900,28400,23900,30200,16300,23250,26993.00,11.16,0,-120761,24716,23982,23616,22882,22516,23800,22700,261,6950,500,17200,50,1,52225994,14205,2092.31,1.16,12,11.15,13.00,23526.00,30600,20240129,-11.11,19040,20231019,42.86,30600,-11.11,20240129,19500,39.49,20240805,30600,-11.11,20240129,19040,42.86,20231019,2.50,N,096530,500,261 억,,5830153,N,N,5178,N,00,N
20240808,090644,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25700,2450,2,10.54,17327421150,699461,25.46,23900,25800,23900,30200,16300,23250,24773.64,11.16,0,28045,24716,23982,23616,22882,22516,23800,22700,261,6950,500,17200,50,1,52225994,13422,1976.92,1.09,12,1.34,13.00,23526.00,30600,20240129,-16.01,19040,20231019,34.98,30600,-16.01,20240129,19500,31.79,20240805,30600,-16.01,20240129,19040,34.98,20231019,2.50,N,096530,500,261 억,,5830153,N,N,5178,N,00,N
20240807,160632,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23250,550,2,2.42,64381654100,2702606,154.99,23800,24350,23250,29500,15900,22700,23822.45,11.57,0,-257608,24700,23700,22200,21200,19700,24200,21700,261,6800,500,16790,50,1,52225994,12143,1788.46,0.99,12,5.17,13.00,23526.00,30600,20240129,-24.02,19040,20231019,22.11,30600,-24.02,20240129,19500,19.23,20240805,30600,-24.02,20240129,19040,22.11,20231019,2.72,N,096530,500,261 억,,6040587,N,N,5178,N,00,N
20240807,150644,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23500,800,2,3.52,60881888450,2552681,146.39,23800,24350,23250,29500,15900,22700,23850.17,11.57,0,-238739,24700,23700,22200,21200,19700,24200,21700,261,6800,500,16790,50,1,52225994,12273,1807.69,1.00,12,4.89,13.00,23526.00,30600,20240129,-23.20,19040,20231019,23.42,30600,-23.20,20240129,19500,20.51,20240805,30600,-23.20,20240129,19040,23.42,20231019,2.72,N,096530,500,261 억,,6040587,N,N,165,N,00,N
20240807,140648,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24050,1350,2,5.95,56381916550,2363010,135.52,23800,24350,23250,29500,15900,22700,23860.21,11.57,0,-250443,24700,23700,22200,21200,19700,24200,21700,261,6800,500,16790,50,1,52225994,12560,1850.00,1.02,12,4.52,13.00,23526.00,30600,20240129,-21.41,19040,20231019,26.31,30600,-21.41,20240129,19500,23.33,20240805,30600,-21.41,20240129,19040,26.31,20231019,2.72,N,096530,500,261 억,,6040587,N,N,165,N,00,N
20240807,130643,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24150,1450,2,6.39,50720004050,2126772,121.97,23800,24350,23250,29500,15900,22700,23848.35,11.57,0,-238093,24700,23700,22200,21200,19700,24200,21700,261,6800,500,16790,50,1,52225994,12613,1857.69,1.03,12,4.07,13.00,23526.00,30600,20240129,-21.08,19040,20231019,26.84,30600,-21.08,20240129,19500,23.85,20240805,30600,-21.08,20240129,19040,26.84,20231019,2.72,N,096530,500,261 억,,6040587,N,N,165,N,00,N
20240807,120646,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23550,850,2,3.74,37412605650,1575558,90.36,23800,24200,23250,29500,15900,22700,23745.62,11.57,0,-223906,24700,23700,22200,21200,19700,24200,21700,261,6800,500,16790,50,1,52225994,12299,1811.54,1.00,12,3.02,13.00,23526.00,30600,20240129,-23.04,19040,20231019,23.69,30600,-23.04,20240129,19500,20.77,20240805,30600,-23.04,20240129,19040,23.69,20231019,2.72,N,096530,500,261 억,,6040587,N,N,165,N,00,N
20240807,110645,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23350,650,2,2.86,35035386750,1474654,84.57,23800,24200,23250,29500,15900,22700,23758.38,11.57,0,-230105,24700,23700,22200,21200,19700,24200,21700,261,6800,500,16790,50,1,52225994,12195,1796.15,0.99,12,2.82,13.00,23526.00,30600,20240129,-23.69,19040,20231019,22.64,30600,-23.69,20240129,19500,19.74,20240805,30600,-23.69,20240129,19040,22.64,20231019,2.72,N,096530,500,261 억,,6040587,N,N,165,N,00,N
20240807,100639,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23750,1050,2,4.63,29187258400,1226191,70.32,23800,24200,23400,29500,15900,22700,23803.19,11.57,0,-232268,24700,23700,22200,21200,19700,24200,21700,261,6800,500,16790,50,1,52225994,12404,1826.92,1.01,12,2.35,13.00,23526.00,30600,20240129,-22.39,19040,20231019,24.74,30600,-22.39,20240129,19500,21.79,20240805,30600,-22.39,20240129,19040,24.74,20231019,2.72,N,096530,500,261 억,,6040587,N,N,165,N,00,N
20240807,090650,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23900,1200,2,5.29,10798249000,454859,26.09,23800,24200,23450,29500,15900,22700,23739.77,11.57,0,-97760,24700,23700,22200,21200,19700,24200,21700,261,6800,500,16790,50,1,52225994,12482,1838.46,1.02,12,0.87,13.00,23526.00,30600,20240129,-21.90,19040,20231019,25.53,30600,-21.90,20240129,19500,22.56,20240805,30600,-21.90,20240129,19040,25.53,20231019,2.72,N,096530,500,261 억,,6040587,N,N,165,N,00,N
20240806,160631,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22700,2450,2,12.10,37439959150,1684781,96.49,20850,23200,20700,26300,14200,20250,22221.91,11.25,0,202092,25150,22700,21100,18650,17050,21900,17850,261,6050,500,14980,50,1,52225994,11855,1746.15,0.96,12,3.23,13.00,23526.00,30600,20240129,-25.82,19040,20231019,19.22,30600,-25.82,20240129,19500,16.41,20240805,30600,-25.82,20240129,19040,19.22,20231019,2.51,N,096530,500,261 억,,5874265,N,N,165,N,00,N
20240806,150643,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22750,2500,2,12.35,35509543350,1599753,91.62,20850,23200,20700,26300,14200,20250,22196.92,11.25,0,182347,25150,22700,21100,18650,17050,21900,17850,261,6050,500,14980,50,1,52225994,11881,1750.00,0.97,12,3.06,13.00,23526.00,30600,20240129,-25.65,19040,20231019,19.49,30600,-25.65,20240129,19500,16.67,20240805,30600,-25.65,20240129,19040,19.49,20231019,2.51,N,096530,500,261 억,,5874265,N,N,369,N,00,N
20240806,140638,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22750,2500,2,12.35,30968157250,1401405,80.26,20850,23100,20700,26300,14200,20250,22097.96,11.25,0,161878,25150,22700,21100,18650,17050,21900,17850,261,6050,500,14980,50,1,52225994,11881,1750.00,0.97,12,2.68,13.00,23526.00,30600,20240129,-25.65,19040,20231019,19.49,30600,-25.65,20240129,19500,16.67,20240805,30600,-25.65,20240129,19040,19.49,20231019,2.51,N,096530,500,261 억,,5874265,N,N,369,N,00,N
20240806,130640,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22700,2450,2,12.10,26628125000,1210838,69.35,20850,23000,20700,26300,14200,20250,21991.52,11.25,0,191854,25150,22700,21100,18650,17050,21900,17850,261,6050,500,14980,50,1,52225994,11855,1746.15,0.96,12,2.32,13.00,23526.00,30600,20240129,-25.82,19040,20231019,19.22,30600,-25.82,20240129,19500,16.41,20240805,30600,-25.82,20240129,19040,19.22,20231019,2.51,N,096530,500,261 억,,5874265,N,N,369,N,00,N
20240806,120642,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22450,2200,2,10.86,21215132600,972207,55.68,20850,22900,20700,26300,14200,20250,21821.66,11.25,0,153125,25150,22700,21100,18650,17050,21900,17850,261,6050,500,14980,50,1,52225994,11725,1726.92,0.95,12,1.86,13.00,23526.00,30600,20240129,-26.63,19040,20231019,17.91,30600,-26.63,20240129,19500,15.13,20240805,30600,-26.63,20240129,19040,17.91,20231019,2.51,N,096530,500,261 억,,5874265,N,N,369,N,00,N
20240806,110633,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21800,1550,2,7.65,15547624600,719137,41.19,20850,22200,20700,26300,14200,20250,21619.88,11.25,0,125669,25150,22700,21100,18650,17050,21900,17850,261,6050,500,14980,50,1,52225994,11385,1676.92,0.93,12,1.38,13.00,23526.00,30600,20240129,-28.76,19040,20231019,14.50,30600,-28.76,20240129,19500,11.79,20240805,30600,-28.76,20240129,19040,14.50,20231019,2.51,N,096530,500,261 억,,5874265,N,N,369,N,00,N
20240806,100634,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22100,1850,2,9.14,12099560300,560634,32.11,20850,22200,20700,26300,14200,20250,21581.98,11.25,0,83775,25150,22700,21100,18650,17050,21900,17850,261,6050,500,14980,50,1,52225994,11542,1700.00,0.94,12,1.07,13.00,23526.00,30600,20240129,-27.78,19040,20231019,16.07,30600,-27.78,20240129,19500,13.33,20240805,30600,-27.78,20240129,19040,16.07,20231019,2.51,N,096530,500,261 억,,5874265,N,N,369,N,00,N
20240806,090636,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21200,950,2,4.69,2736504650,129882,7.44,20850,21450,20800,26300,14200,20250,21069.30,11.25,0,-8328,25150,22700,21100,18650,17050,21900,17850,261,6050,500,14980,50,1,52225994,11072,1630.77,0.90,12,0.25,13.00,23526.00,30600,20240129,-30.72,19040,20231019,11.34,30600,-30.72,20240129,19500,8.72,20240805,30600,-30.72,20240129,19040,11.34,20231019,2.51,N,096530,500,261 억,,5874265,N,N,369,N,00,N
20240805,160625,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20250,-2550,5,-11.18,37658676290,1730711,32.59,22500,23550,19500,29600,16000,22800,21758.84,11.28,0,30741,25733,24266,22883,21416,20033,25000,22150,261,6800,500,16870,50,1,52225994,10576,1557.69,0.86,12,3.31,13.00,23526.00,30600,20240129,-33.82,19040,20231019,6.36,30600,-33.82,20240129,19500,3.85,20240805,30600,-33.82,20240129,19040,6.36,20231019,2.50,N,096530,500,261 억,,5892334,N,N,369,N,00,N
20240805,150636,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19970,-2830,5,-12.41,35826579670,1639864,30.88,22500,23550,19500,29600,16000,22800,21846.08,11.28,0,23455,25733,24266,22883,21416,20033,25000,22150,261,6800,500,16870,10,1,52225994,10430,1536.15,0.85,12,3.14,13.00,23526.00,30600,20240129,-34.74,19040,20231019,4.88,30600,-34.74,20240129,19500,2.41,20240805,30600,-34.74,20240129,19040,4.88,20231019,2.50,N,096530,500,261 억,,5892334,N,N,1004,N,00,N
20240805,140638,58,40.00,KSQ150,,제약,N,N,N,Y,40,N,20850,-1950,5,-8.55,29802288750,1341466,25.26,22500,23550,20750,29600,16000,22800,22215.31,11.28,0,-26553,25733,24266,22883,21416,20033,25000,22150,261,6800,500,16870,50,1,52225994,10889,1603.85,0.89,12,2.57,13.00,23526.00,30600,20240129,-31.86,19040,20231019,9.51,30600,-31.86,20240129,20000,4.25,20240628,30600,-31.86,20240129,19040,9.51,20231019,2.50,N,096530,500,261 억,,5892334,N,N,1004,N,00,N
20240805,130633,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21400,-1400,5,-6.14,25919148950,1156627,21.78,22500,23550,21350,29600,16000,22800,22408.55,11.28,0,-64604,25733,24266,22883,21416,20033,25000,22150,261,6800,500,16870,50,1,52225994,11176,1646.15,0.91,12,2.21,13.00,23526.00,30600,20240129,-30.07,19040,20231019,12.39,30600,-30.07,20240129,20000,7.00,20240628,30600,-30.07,20240129,19040,12.39,20231019,2.50,N,096530,500,261 억,,5892334,N,N,1004,N,00,N
20240805,120630,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21750,-1050,5,-4.61,23726621200,1054884,19.86,22500,23550,21500,29600,16000,22800,22491.56,11.28,0,-62037,25733,24266,22883,21416,20033,25000,22150,261,6800,500,16870,50,1,52225994,11359,1673.08,0.92,12,2.02,13.00,23526.00,30600,20240129,-28.92,19040,20231019,14.23,30600,-28.92,20240129,20000,8.75,20240628,30600,-28.92,20240129,19040,14.23,20231019,2.50,N,096530,500,261 억,,5892334,N,N,1004,N,00,N
20240805,110632,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21800,-1000,5,-4.39,20547780600,908559,17.11,22500,23550,21800,29600,16000,22800,22615.37,11.28,0,-69350,25733,24266,22883,21416,20033,25000,22150,261,6800,500,16870,50,1,52225994,11385,1676.92,0.93,12,1.74,13.00,23526.00,30600,20240129,-28.76,19040,20231019,14.50,30600,-28.76,20240129,20000,9.00,20240628,30600,-28.76,20240129,19040,14.50,20231019,2.50,N,096530,500,261 억,,5892334,N,N,1004,N,00,N
20240805,100630,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22350,-450,5,-1.97,16464516600,724169,13.64,22500,23550,21850,29600,16000,22800,22735.55,11.28,0,-86386,25733,24266,22883,21416,20033,25000,22150,261,6800,500,16870,50,1,52225994,11673,1719.23,0.95,12,1.39,13.00,23526.00,30600,20240129,-26.96,19040,20231019,17.38,30600,-26.96,20240129,20000,11.75,20240628,30600,-26.96,20240129,19040,17.38,20231019,2.50,N,096530,500,261 억,,5892334,N,N,1004,N,00,N
20240805,090625,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22150,-650,5,-2.85,3295307900,147838,2.78,22500,22800,21850,29600,16000,22800,22282.74,11.28,0,3998,25733,24266,22883,21416,20033,25000,22150,261,6800,500,16870,50,1,52225994,11568,1703.85,0.94,12,0.28,13.00,23526.00,30600,20240129,-27.61,19040,20231019,16.33,30600,-27.61,20240129,20000,10.75,20240628,30600,-27.61,20240129,19040,16.33,20231019,2.50,N,096530,500,261 억,,5892334,N,N,1004,N,00,N
20240802,160620,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22800,1500,2,7.04,122477172700,5268858,2192.21,21500,24350,21500,27650,14950,21300,23246.17,11.72,0,-83605,21966,21632,21466,21132,20966,21550,21050,261,6350,500,15760,50,1,52225994,11908,1753.85,0.97,12,10.09,13.00,23526.00,30600,20240129,-25.49,19040,20231019,19.75,30600,-25.49,20240129,20000,14.00,20240628,30600,-25.49,20240129,19040,19.75,20231019,2.47,N,096530,500,261 억,,6122515,N,N,1004,N,00,N
20240802,150619,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23100,1800,2,8.45,118737442350,5105498,2124.24,21500,24350,21500,27650,14950,21300,23256.97,11.72,0,-123527,21966,21632,21466,21132,20966,21550,21050,261,6350,500,15760,50,1,52225994,12064,1776.92,0.98,12,9.78,13.00,23526.00,30600,20240129,-24.51,19040,20231019,21.32,30600,-24.51,20240129,20000,15.50,20240628,30600,-24.51,20240129,19040,21.32,20231019,2.47,N,096530,500,261 억,,6122515,N,N,979,N,00,N
20240802,140623,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23000,1700,2,7.98,109093145200,4689546,1951.17,21500,24350,21500,27650,14950,21300,23263.26,11.72,0,-146608,21966,21632,21466,21132,20966,21550,21050,261,6350,500,15760,50,1,52225994,12012,1769.23,0.98,12,8.98,13.00,23526.00,30600,20240129,-24.84,19040,20231019,20.80,30600,-24.84,20240129,20000,15.00,20240628,30600,-24.84,20240129,19040,20.80,20231019,2.47,N,096530,500,261 억,,6122515,N,N,979,N,00,N
20240802,130622,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22750,1450,2,6.81,101894589350,4375628,1820.56,21500,24350,21500,27650,14950,21300,23287.07,11.72,0,-148510,21966,21632,21466,21132,20966,21550,21050,261,6350,500,15760,50,1,52225994,11881,1750.00,0.97,12,8.38,13.00,23526.00,30600,20240129,-25.65,19040,20231019,19.49,30600,-25.65,20240129,20000,13.75,20240628,30600,-25.65,20240129,19040,19.49,20231019,2.47,N,096530,500,261 억,,6122515,N,N,979,N,00,N
20240802,120622,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22900,1600,2,7.51,96152191350,4123792,1715.78,21500,24350,21500,27650,14950,21300,23316.69,11.72,0,-155833,21966,21632,21466,21132,20966,21550,21050,261,6350,500,15760,50,1,52225994,11960,1761.54,0.97,12,7.90,13.00,23526.00,30600,20240129,-25.16,19040,20231019,20.27,30600,-25.16,20240129,20000,14.50,20240628,30600,-25.16,20240129,19040,20.27,20231019,2.47,N,096530,500,261 억,,6122515,N,N,979,N,00,N
20240802,110623,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23850,2550,2,11.97,84608293900,3629778,1510.24,21500,24350,21500,27650,14950,21300,23309.77,11.72,0,-129254,21966,21632,21466,21132,20966,21550,21050,261,6350,500,15760,50,1,52225994,12456,1834.62,1.01,12,6.95,13.00,23526.00,30600,20240129,-22.06,19040,20231019,25.26,30600,-22.06,20240129,20000,19.25,20240628,30600,-22.06,20240129,19040,25.26,20231019,2.47,N,096530,500,261 억,,6122515,N,N,979,N,00,N
20240802,100618,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23850,2550,2,11.97,61572434150,2647928,1101.72,21500,24350,21500,27650,14950,21300,23253.43,11.72,0,-148925,21966,21632,21466,21132,20966,21550,21050,261,6350,500,15760,50,1,52225994,12456,1834.62,1.01,12,5.07,13.00,23526.00,30600,20240129,-22.06,19040,20231019,25.26,30600,-22.06,20240129,20000,19.25,20240628,30600,-22.06,20240129,19040,25.26,20231019,2.47,N,096530,500,261 억,,6122515,N,N,979,N,00,N
20240802,090624,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22450,1150,2,5.40,5474280700,245283,102.05,21500,22800,21500,27650,14950,21300,22320.27,11.72,0,12737,21966,21632,21466,21132,20966,21550,21050,261,6350,500,15760,50,1,52225994,11725,1726.92,0.95,12,0.47,13.00,23526.00,30600,20240129,-26.63,19040,20231019,17.91,30600,-26.63,20240129,20000,12.25,20240628,30600,-26.63,20240129,19040,17.91,20231019,2.47,N,096530,500,261 억,,6122515,N,N,979,N,00,N
20240801,160617,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21300,-250,5,-1.16,5110878300,237118,46.60,21800,21800,21300,28000,15100,21550,21555.07,11.93,0,-35580,23183,22366,21933,21116,20683,22150,20900,261,6450,500,15940,50,1,52225994,11124,1638.46,0.91,12,0.45,13.00,23526.00,30600,20240129,-30.39,19040,20231019,11.87,30600,-30.39,20240129,20000,6.50,20240628,30600,-30.39,20240129,19040,11.87,20231019,2.46,N,096530,500,261 억,,6229079,N,N,979,N,00,N
20240801,150635,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21550,0,3,0.00,3692720750,170733,33.56,21800,21800,21450,28000,15100,21550,21628.63,11.93,0,-14058,23183,22366,21933,21116,20683,22150,20900,261,6450,500,15940,50,1,52225994,11255,1657.69,0.92,12,0.33,13.00,23526.00,30600,20240129,-29.58,19040,20231019,13.18,30600,-29.58,20240129,20000,7.75,20240628,30600,-29.58,20240129,19040,13.18,20231019,2.46,N,096530,500,261 억,,6229079,N,N,719,N,00,N
20240801,140628,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21550,0,3,0.00,3116371500,144049,28.31,21800,21800,21450,28000,15100,21550,21634.11,11.93,0,-6095,23183,22366,21933,21116,20683,22150,20900,261,6450,500,15940,50,1,52225994,11255,1657.69,0.92,12,0.28,13.00,23526.00,30600,20240129,-29.58,19040,20231019,13.18,30600,-29.58,20240129,20000,7.75,20240628,30600,-29.58,20240129,19040,13.18,20231019,2.46,N,096530,500,261 억,,6229079,N,N,719,N,00,N
20240801,130619,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21700,150,2,0.70,2647022150,122338,24.04,21800,21800,21450,28000,15100,21550,21636.96,11.93,0,168,23183,22366,21933,21116,20683,22150,20900,261,6450,500,15940,50,1,52225994,11333,1669.23,0.92,12,0.23,13.00,23526.00,30600,20240129,-29.08,19040,20231019,13.97,30600,-29.08,20240129,20000,8.50,20240628,30600,-29.08,20240129,19040,13.97,20231019,2.46,N,096530,500,261 억,,6229079,N,N,719,N,00,N
20240801,120624,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21700,150,2,0.70,2103302650,97276,19.12,21800,21800,21450,28000,15100,21550,21622.01,11.93,0,3162,23183,22366,21933,21116,20683,22150,20900,261,6450,500,15940,50,1,52225994,11333,1669.23,0.92,12,0.19,13.00,23526.00,30600,20240129,-29.08,19040,20231019,13.97,30600,-29.08,20240129,20000,8.50,20240628,30600,-29.08,20240129,19040,13.97,20231019,2.46,N,096530,500,261 억,,6229079,N,N,719,N,00,N
20240801,110624,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21700,150,2,0.70,1888239250,87354,17.17,21800,21800,21450,28000,15100,21550,21615.94,11.93,0,639,23183,22366,21933,21116,20683,22150,20900,261,6450,500,15940,50,1,52225994,11333,1669.23,0.92,12,0.17,13.00,23526.00,30600,20240129,-29.08,19040,20231019,13.97,30600,-29.08,20240129,20000,8.50,20240628,30600,-29.08,20240129,19040,13.97,20231019,2.46,N,096530,500,261 억,,6229079,N,N,719,N,00,N
20240801,100620,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21650,100,2,0.46,1319890300,61006,11.99,21800,21800,21500,28000,15100,21550,21635.42,11.93,0,6677,23183,22366,21933,21116,20683,22150,20900,261,6450,500,15940,50,1,52225994,11307,1665.38,0.92,12,0.12,13.00,23526.00,30600,20240129,-29.25,19040,20231019,13.71,30600,-29.25,20240129,20000,8.25,20240628,30600,-29.25,20240129,19040,13.71,20231019,2.46,N,096530,500,261 억,,6229079,N,N,719,N,00,N
20240801,090613,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21600,50,2,0.23,245163200,11303,2.22,21800,21800,21600,28000,15100,21550,21690.10,11.93,0,-2460,23183,22366,21933,21116,20683,22150,20900,261,6450,500,15940,50,1,52225994,11281,1661.54,0.92,12,0.02,13.00,23526.00,30600,20240129,-29.41,19040,20231019,13.45,30600,-29.41,20240129,20000,8.00,20240628,30600,-29.41,20240129,19040,13.45,20231019,2.46,N,096530,500,261 억,,6229079,N,N,719,N,00,N