KissMeData/096530/price/prices-20240901.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
20240930,160745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24750,-1000,5,-3.88,10422619850,417228,113.31,26000,26050,24600,33450,18050,25750,24981.81,13.04,0,-16279,26750,26250,25900,25400,25050,26075,25225,261,7700,500,19050,50,1,52225994,12926,1903.85,1.05,12,0.80,13.00,23526.00,35950,20240819,-31.15,19040,20231019,29.99,35950,-31.15,20240819,19500,26.92,20240805,35950,-31.15,20240819,19040,29.99,20231019,3.12,N,096530,500,261 억,,6809930,N,N,1253,N,00,N
20240930,150757,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24700,-1050,5,-4.08,9424556000,376896,102.36,26000,26050,24600,33450,18050,25750,25005.72,13.04,0,-22305,26750,26250,25900,25400,25050,26075,25225,261,7700,500,19050,50,1,52225994,12900,1900.00,1.05,12,0.72,13.00,23526.00,35950,20240819,-31.29,19040,20231019,29.73,35950,-31.29,20240819,19500,26.67,20240805,35950,-31.29,20240819,19040,29.73,20231019,3.12,N,096530,500,261 억,,6809930,N,N,884,N,00,N
20240930,140756,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24750,-1000,5,-3.88,8297039650,331278,89.97,26000,26050,24600,33450,18050,25750,25045.55,13.04,0,-19523,26750,26250,25900,25400,25050,26075,25225,261,7700,500,19050,50,1,52225994,12926,1903.85,1.05,12,0.63,13.00,23526.00,35950,20240819,-31.15,19040,20231019,29.99,35950,-31.15,20240819,19500,26.92,20240805,35950,-31.15,20240819,19040,29.99,20231019,3.12,N,096530,500,261 억,,6809930,N,N,884,N,00,N
20240930,130753,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24900,-850,5,-3.30,7195009750,286712,77.87,26000,26050,24600,33450,18050,25750,25094.90,13.04,0,-7786,26750,26250,25900,25400,25050,26075,25225,261,7700,500,19050,50,1,52225994,13004,1915.38,1.06,12,0.55,13.00,23526.00,35950,20240819,-30.74,19040,20231019,30.78,35950,-30.74,20240819,19500,27.69,20240805,35950,-30.74,20240819,19040,30.78,20231019,3.12,N,096530,500,261 억,,6809930,N,N,884,N,00,N
20240930,120749,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24750,-1000,5,-3.88,6528068950,259869,70.58,26000,26050,24600,33450,18050,25750,25120.61,13.04,0,-5934,26750,26250,25900,25400,25050,26075,25225,261,7700,500,19050,50,1,52225994,12926,1903.85,1.05,12,0.50,13.00,23526.00,35950,20240819,-31.15,19040,20231019,29.99,35950,-31.15,20240819,19500,26.92,20240805,35950,-31.15,20240819,19040,29.99,20231019,3.12,N,096530,500,261 억,,6809930,N,N,884,N,00,N
20240930,110748,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24750,-1000,5,-3.88,5632928100,223795,60.78,26000,26050,24600,33450,18050,25750,25170.04,13.04,0,-6172,26750,26250,25900,25400,25050,26075,25225,261,7700,500,19050,50,1,52225994,12926,1903.85,1.05,12,0.43,13.00,23526.00,35950,20240819,-31.15,19040,20231019,29.99,35950,-31.15,20240819,19500,26.92,20240805,35950,-31.15,20240819,19040,29.99,20231019,3.12,N,096530,500,261 억,,6809930,N,N,884,N,00,N
20240930,100746,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25150,-600,5,-2.33,3105042850,122124,33.17,26000,26050,25050,33450,18050,25750,25425.33,13.04,0,11682,26750,26250,25900,25400,25050,26075,25225,261,7700,500,19050,50,1,52225994,13135,1934.62,1.07,12,0.23,13.00,23526.00,35950,20240819,-30.04,19040,20231019,32.09,35950,-30.04,20240819,19500,28.97,20240805,35950,-30.04,20240819,19040,32.09,20231019,3.12,N,096530,500,261 억,,6809930,N,N,884,N,00,N
20240930,090717,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25700,-50,5,-0.19,562010200,21775,5.91,26000,26050,25600,33450,18050,25750,25809.88,13.04,0,5998,26750,26250,25900,25400,25050,26075,25225,261,7700,500,19050,50,1,52225994,13422,1976.92,1.09,12,0.04,13.00,23526.00,35950,20240819,-28.51,19040,20231019,34.98,35950,-28.51,20240819,19500,31.79,20240805,35950,-28.51,20240819,19040,34.98,20231019,3.12,N,096530,500,261 억,,6809930,N,N,884,N,00,N
20240927,160749,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25750,-300,5,-1.15,9461507500,363711,96.66,26100,26400,25550,33850,18250,26050,26014.35,12.98,0,24012,26516,26282,26016,25782,25516,26400,25900,261,7800,500,19270,50,1,52225994,13448,1980.77,1.09,12,0.70,13.00,23526.00,35950,20240819,-28.37,19040,20231019,35.24,35950,-28.37,20240819,19500,32.05,20240805,35950,-28.37,20240819,19040,35.24,20231019,3.17,N,096530,500,261 억,,6780056,N,N,884,N,00,N
20240927,150754,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25700,-350,5,-1.34,9022076750,346645,92.12,26100,26400,25550,33850,18250,26050,26026.85,12.98,0,22873,26516,26282,26016,25782,25516,26400,25900,261,7800,500,19270,50,1,52225994,13422,1976.92,1.09,12,0.66,13.00,23526.00,35950,20240819,-28.51,19040,20231019,34.98,35950,-28.51,20240819,19500,31.79,20240805,35950,-28.51,20240819,19040,34.98,20231019,3.17,N,096530,500,261 억,,6780056,N,N,224,N,00,N
20240927,140801,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25800,-250,5,-0.96,7381416550,282850,75.17,26100,26400,25750,33850,18250,26050,26096.58,12.98,0,33514,26516,26282,26016,25782,25516,26400,25900,261,7800,500,19270,50,1,52225994,13474,1984.62,1.10,12,0.54,13.00,23526.00,35950,20240819,-28.23,19040,20231019,35.50,35950,-28.23,20240819,19500,32.31,20240805,35950,-28.23,20240819,19040,35.50,20231019,3.17,N,096530,500,261 억,,6780056,N,N,224,N,00,N
20240927,130753,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26000,-50,5,-0.19,6234791150,238566,63.40,26100,26400,25850,33850,18250,26050,26134.45,12.98,0,39988,26516,26282,26016,25782,25516,26400,25900,261,7800,500,19270,50,1,52225994,13579,2000.00,1.11,12,0.46,13.00,23526.00,35950,20240819,-27.68,19040,20231019,36.55,35950,-27.68,20240819,19500,33.33,20240805,35950,-27.68,20240819,19040,36.55,20231019,3.17,N,096530,500,261 억,,6780056,N,N,224,N,00,N
20240927,120749,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26000,-50,5,-0.19,5488244550,209857,55.77,26100,26400,25850,33850,18250,26050,26152.31,12.98,0,43663,26516,26282,26016,25782,25516,26400,25900,261,7800,500,19270,50,1,52225994,13579,2000.00,1.11,12,0.40,13.00,23526.00,35950,20240819,-27.68,19040,20231019,36.55,35950,-27.68,20240819,19500,33.33,20240805,35950,-27.68,20240819,19040,36.55,20231019,3.17,N,096530,500,261 억,,6780056,N,N,224,N,00,N
20240927,110753,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26000,-50,5,-0.19,4868886200,186058,49.44,26100,26400,25850,33850,18250,26050,26168.65,12.98,0,42791,26516,26282,26016,25782,25516,26400,25900,261,7800,500,19270,50,1,52225994,13579,2000.00,1.11,12,0.36,13.00,23526.00,35950,20240819,-27.68,19040,20231019,36.55,35950,-27.68,20240819,19500,33.33,20240805,35950,-27.68,20240819,19040,36.55,20231019,3.17,N,096530,500,261 억,,6780056,N,N,224,N,00,N
20240927,100752,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26200,150,2,0.58,3688187100,140754,37.41,26100,26400,25850,33850,18250,26050,26203.08,12.98,0,47679,26516,26282,26016,25782,25516,26400,25900,261,7800,500,19270,50,1,52225994,13683,2015.38,1.11,12,0.27,13.00,23526.00,35950,20240819,-27.12,19040,20231019,37.61,35950,-27.12,20240819,19500,34.36,20240805,35950,-27.12,20240819,19040,37.61,20231019,3.17,N,096530,500,261 억,,6780056,N,N,224,N,00,N
20240927,090754,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26000,-50,5,-0.19,544447600,20922,5.56,26100,26150,25850,33850,18250,26050,26022.73,12.98,0,3523,26516,26282,26016,25782,25516,26400,25900,261,7800,500,19270,50,1,52225994,13579,2000.00,1.11,12,0.04,13.00,23526.00,35950,20240819,-27.68,19040,20231019,36.55,35950,-27.68,20240819,19500,33.33,20240805,35950,-27.68,20240819,19040,36.55,20231019,3.17,N,096530,500,261 억,,6780056,N,N,224,N,00,N
20240926,160738,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26050,350,2,1.36,9626529650,370188,62.41,25900,26250,25750,33400,18000,25700,26004.23,13.37,0,-13567,26966,26332,25766,25132,24566,26650,25450,261,7700,500,19010,50,1,52225994,13605,2003.85,1.11,12,0.71,13.00,23526.00,35950,20240819,-27.54,19040,20231019,36.82,35950,-27.54,20240819,19500,33.59,20240805,35950,-27.54,20240819,19040,36.82,20231019,3.14,N,096530,500,261 억,,6981547,N,N,224,N,00,N
20240926,150740,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25950,250,2,0.97,8868424850,341031,57.49,25900,26250,25750,33400,18000,25700,26004.75,13.37,0,-10685,26966,26332,25766,25132,24566,26650,25450,261,7700,500,19010,50,1,52225994,13553,1996.15,1.10,12,0.65,13.00,23526.00,35950,20240819,-27.82,19040,20231019,36.29,35950,-27.82,20240819,19500,33.08,20240805,35950,-27.82,20240819,19040,36.29,20231019,3.14,N,096530,500,261 억,,6981547,N,N,58,N,00,N
20240926,140749,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25950,250,2,0.97,7482608050,287632,48.49,25900,26250,25750,33400,18000,25700,26014.52,13.37,0,-3753,26966,26332,25766,25132,24566,26650,25450,261,7700,500,19010,50,1,52225994,13553,1996.15,1.10,12,0.55,13.00,23526.00,35950,20240819,-27.82,19040,20231019,36.29,35950,-27.82,20240819,19500,33.08,20240805,35950,-27.82,20240819,19040,36.29,20231019,3.14,N,096530,500,261 억,,6981547,N,N,58,N,00,N
20240926,130746,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26000,300,2,1.17,6291013250,241761,40.76,25900,26250,25750,33400,18000,25700,26021.62,13.37,0,256,26966,26332,25766,25132,24566,26650,25450,261,7700,500,19010,50,1,52225994,13579,2000.00,1.11,12,0.46,13.00,23526.00,35950,20240819,-27.68,19040,20231019,36.55,35950,-27.68,20240819,19500,33.33,20240805,35950,-27.68,20240819,19040,36.55,20231019,3.14,N,096530,500,261 억,,6981547,N,N,58,N,00,N
20240926,120749,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25950,250,2,0.97,5300395800,203698,34.34,25900,26250,25750,33400,18000,25700,26020.85,13.37,0,-6309,26966,26332,25766,25132,24566,26650,25450,261,7700,500,19010,50,1,52225994,13553,1996.15,1.10,12,0.39,13.00,23526.00,35950,20240819,-27.82,19040,20231019,36.29,35950,-27.82,20240819,19500,33.08,20240805,35950,-27.82,20240819,19040,36.29,20231019,3.14,N,096530,500,261 억,,6981547,N,N,58,N,00,N
20240926,110747,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26000,300,2,1.17,3949295300,151735,25.58,25900,26250,25750,33400,18000,25700,26027.58,13.37,0,-2286,26966,26332,25766,25132,24566,26650,25450,261,7700,500,19010,50,1,52225994,13579,2000.00,1.11,12,0.29,13.00,23526.00,35950,20240819,-27.68,19040,20231019,36.55,35950,-27.68,20240819,19500,33.33,20240805,35950,-27.68,20240819,19040,36.55,20231019,3.14,N,096530,500,261 억,,6981547,N,N,58,N,00,N
20240926,100749,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26000,300,2,1.17,2909589650,111736,18.84,25900,26250,25750,33400,18000,25700,26039.86,13.37,0,-7262,26966,26332,25766,25132,24566,26650,25450,261,7700,500,19010,50,1,52225994,13579,2000.00,1.11,12,0.21,13.00,23526.00,35950,20240819,-27.68,19040,20231019,36.55,35950,-27.68,20240819,19500,33.33,20240805,35950,-27.68,20240819,19040,36.55,20231019,3.14,N,096530,500,261 억,,6981547,N,N,58,N,00,N
20240926,090746,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26100,400,2,1.56,665367650,25561,4.31,25900,26200,25800,33400,18000,25700,26030.58,13.37,0,-5813,26966,26332,25766,25132,24566,26650,25450,261,7700,500,19010,50,1,52225994,13631,2007.69,1.11,12,0.05,13.00,23526.00,35950,20240819,-27.40,19040,20231019,37.08,35950,-27.40,20240819,19500,33.85,20240805,35950,-27.40,20240819,19040,37.08,20231019,3.14,N,096530,500,261 억,,6981547,N,N,58,N,00,N
20240925,160738,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25700,600,2,2.39,15207903950,586747,216.35,25300,26400,25200,32600,17600,25100,25919.52,13.29,0,42512,25533,25316,25133,24916,24733,25425,25025,261,7500,500,18570,50,1,52225994,13422,1976.92,1.09,12,1.12,13.00,23526.00,35950,20240819,-28.51,19040,20231019,34.98,35950,-28.51,20240819,19500,31.79,20240805,35950,-28.51,20240819,19040,34.98,20231019,3.12,N,096530,500,261 억,,6943307,N,N,58,N,00,N
20240925,150744,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25750,650,2,2.59,14285598850,550906,203.14,25300,26400,25200,32600,17600,25100,25931.10,13.29,0,43931,25533,25316,25133,24916,24733,25425,25025,261,7500,500,18570,50,1,52225994,13448,1980.77,1.09,12,1.05,13.00,23526.00,35950,20240819,-28.37,19040,20231019,35.24,35950,-28.37,20240819,19500,32.05,20240805,35950,-28.37,20240819,19040,35.24,20231019,3.12,N,096530,500,261 억,,6943307,N,N,752,N,00,N
20240925,140746,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26200,1100,2,4.38,12085653200,465886,171.79,25300,26400,25200,32600,17600,25100,25941.22,13.29,0,36701,25533,25316,25133,24916,24733,25425,25025,261,7500,500,18570,50,1,52225994,13683,2015.38,1.11,12,0.89,13.00,23526.00,35950,20240819,-27.12,19040,20231019,37.61,35950,-27.12,20240819,19500,34.36,20240805,35950,-27.12,20240819,19040,37.61,20231019,3.12,N,096530,500,261 억,,6943307,N,N,752,N,00,N
20240925,130744,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26100,1000,2,3.98,10691315800,412382,152.06,25300,26400,25200,32600,17600,25100,25925.76,13.29,0,37482,25533,25316,25133,24916,24733,25425,25025,261,7500,500,18570,50,1,52225994,13631,2007.69,1.11,12,0.79,13.00,23526.00,35950,20240819,-27.40,19040,20231019,37.08,35950,-27.40,20240819,19500,33.85,20240805,35950,-27.40,20240819,19040,37.08,20231019,3.12,N,096530,500,261 억,,6943307,N,N,752,N,00,N
20240925,120745,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26150,1050,2,4.18,7296764500,282981,104.34,25300,26200,25200,32600,17600,25100,25785.35,13.29,0,27946,25533,25316,25133,24916,24733,25425,25025,261,7500,500,18570,50,1,52225994,13657,2011.54,1.11,12,0.54,13.00,23526.00,35950,20240819,-27.26,19040,20231019,37.34,35950,-27.26,20240819,19500,34.10,20240805,35950,-27.26,20240819,19040,37.34,20231019,3.12,N,096530,500,261 억,,6943307,N,N,752,N,00,N
20240925,110742,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25850,750,2,2.99,5073249000,197567,72.85,25300,26000,25200,32600,17600,25100,25678.63,13.29,0,25978,25533,25316,25133,24916,24733,25425,25025,261,7500,500,18570,50,1,52225994,13500,1988.46,1.10,12,0.38,13.00,23526.00,35950,20240819,-28.09,19040,20231019,35.77,35950,-28.09,20240819,19500,32.56,20240805,35950,-28.09,20240819,19040,35.77,20231019,3.12,N,096530,500,261 억,,6943307,N,N,752,N,00,N
20240925,100744,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25750,650,2,2.59,3838700450,149740,55.21,25300,26000,25200,32600,17600,25100,25635.77,13.29,0,27278,25533,25316,25133,24916,24733,25425,25025,261,7500,500,18570,50,1,52225994,13448,1980.77,1.09,12,0.29,13.00,23526.00,35950,20240819,-28.37,19040,20231019,35.24,35950,-28.37,20240819,19500,32.05,20240805,35950,-28.37,20240819,19040,35.24,20231019,3.12,N,096530,500,261 억,,6943307,N,N,752,N,00,N
20240925,090747,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25300,200,2,0.80,363785550,14399,5.31,25300,25300,25200,32600,17600,25100,25264.64,13.29,0,5845,25533,25316,25133,24916,24733,25425,25025,261,7500,500,18570,50,1,52225994,13213,1946.15,1.08,12,0.03,13.00,23526.00,35950,20240819,-29.62,19040,20231019,32.88,35950,-29.62,20240819,19500,29.74,20240805,35950,-29.62,20240819,19040,32.88,20231019,3.12,N,096530,500,261 억,,6943307,N,N,752,N,00,N
20240924,160738,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25100,100,2,0.40,6682865300,266042,87.95,24950,25350,24950,32500,17500,25000,25119.61,12.99,0,42722,25966,25482,25216,24732,24466,25350,24600,261,7500,500,18500,50,1,52225994,13109,1930.77,1.07,12,0.51,13.00,23526.00,35950,20240819,-30.18,19040,20231019,31.83,35950,-30.18,20240819,19500,28.72,20240805,35950,-30.18,20240819,19040,31.83,20231019,3.12,N,096530,500,261 억,,6783601,N,N,752,N,00,N
20240924,150740,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25050,50,2,0.20,6133501900,244134,80.71,24950,25350,24950,32500,17500,25000,25123.51,12.99,0,34998,25966,25482,25216,24732,24466,25350,24600,261,7500,500,18500,50,1,52225994,13083,1926.92,1.06,12,0.47,13.00,23526.00,35950,20240819,-30.32,19040,20231019,31.57,35950,-30.32,20240819,19500,28.46,20240805,35950,-30.32,20240819,19040,31.57,20231019,3.12,N,096530,500,261 억,,6783601,N,N,3320,N,00,N
20240924,140736,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25050,50,2,0.20,5318305200,211587,69.95,24950,25350,24950,32500,17500,25000,25135.31,12.99,0,38199,25966,25482,25216,24732,24466,25350,24600,261,7500,500,18500,50,1,52225994,13083,1926.92,1.06,12,0.41,13.00,23526.00,35950,20240819,-30.32,19040,20231019,31.57,35950,-30.32,20240819,19500,28.46,20240805,35950,-30.32,20240819,19040,31.57,20231019,3.12,N,096530,500,261 억,,6783601,N,N,3320,N,00,N
20240924,130738,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25200,200,2,0.80,4354668350,173199,57.26,24950,25350,24950,32500,17500,25000,25142.57,12.99,0,27309,25966,25482,25216,24732,24466,25350,24600,261,7500,500,18500,50,1,52225994,13161,1938.46,1.07,12,0.33,13.00,23526.00,35950,20240819,-29.90,19040,20231019,32.35,35950,-29.90,20240819,19500,29.23,20240805,35950,-29.90,20240819,19040,32.35,20231019,3.12,N,096530,500,261 억,,6783601,N,N,3320,N,00,N
20240924,120732,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25150,150,2,0.60,3862126700,153582,50.77,24950,25350,24950,32500,17500,25000,25147.00,12.99,0,24294,25966,25482,25216,24732,24466,25350,24600,261,7500,500,18500,50,1,52225994,13135,1934.62,1.07,12,0.29,13.00,23526.00,35950,20240819,-30.04,19040,20231019,32.09,35950,-30.04,20240819,19500,28.97,20240805,35950,-30.04,20240819,19040,32.09,20231019,3.12,N,096530,500,261 억,,6783601,N,N,3320,N,00,N
20240924,110739,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25150,150,2,0.60,3296738900,131050,43.32,24950,25350,24950,32500,17500,25000,25156.35,12.99,0,25339,25966,25482,25216,24732,24466,25350,24600,261,7500,500,18500,50,1,52225994,13135,1934.62,1.07,12,0.25,13.00,23526.00,35950,20240819,-30.04,19040,20231019,32.09,35950,-30.04,20240819,19500,28.97,20240805,35950,-30.04,20240819,19040,32.09,20231019,3.12,N,096530,500,261 억,,6783601,N,N,3320,N,00,N
20240924,100738,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25150,150,2,0.60,2047930100,81534,26.95,24950,25300,24950,32500,17500,25000,25117.50,12.99,0,20520,25966,25482,25216,24732,24466,25350,24600,261,7500,500,18500,50,1,52225994,13135,1934.62,1.07,12,0.16,13.00,23526.00,35950,20240819,-30.04,19040,20231019,32.09,35950,-30.04,20240819,19500,28.97,20240805,35950,-30.04,20240819,19040,32.09,20231019,3.12,N,096530,500,261 억,,6783601,N,N,3320,N,00,N
20240924,090739,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25250,250,2,1.00,395252550,15723,5.20,24950,25250,24950,32500,17500,25000,25138.51,12.99,0,4037,25966,25482,25216,24732,24466,25350,24600,261,7500,500,18500,50,1,52225994,13187,1942.31,1.07,12,0.03,13.00,23526.00,35950,20240819,-29.76,19040,20231019,32.62,35950,-29.76,20240819,19500,29.49,20240805,35950,-29.76,20240819,19040,32.62,20231019,3.12,N,096530,500,261 억,,6783601,N,N,3320,N,00,N
20240923,160736,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25000,-150,5,-0.60,7384693550,293875,37.08,25150,25700,24950,32650,17650,25150,25129.23,13.03,0,-21665,26150,25650,25350,24850,24550,25500,24700,261,7500,500,18610,50,1,52225994,13056,1923.08,1.06,12,0.56,13.00,23526.00,35950,20240819,-30.46,19040,20231019,31.30,35950,-30.46,20240819,19500,28.21,20240805,35950,-30.46,20240819,19040,31.30,20231019,3.12,N,096530,500,261 억,,6806906,N,N,3256,N,00,N
20240923,150738,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25000,-150,5,-0.60,6808962350,270852,34.18,25150,25700,24950,32650,17650,25150,25139.05,13.03,0,-21723,26150,25650,25350,24850,24550,25500,24700,261,7500,500,18610,50,1,52225994,13056,1923.08,1.06,12,0.52,13.00,23526.00,35950,20240819,-30.46,19040,20231019,31.30,35950,-30.46,20240819,19500,28.21,20240805,35950,-30.46,20240819,19040,31.30,20231019,3.12,N,096530,500,261 억,,6806906,N,N,3058,N,00,N
20240923,140743,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25000,-150,5,-0.60,6071505350,241371,30.46,25150,25700,24950,32650,17650,25150,25154.25,13.03,0,-25038,26150,25650,25350,24850,24550,25500,24700,261,7500,500,18610,50,1,52225994,13056,1923.08,1.06,12,0.46,13.00,23526.00,35950,20240819,-30.46,19040,20231019,31.30,35950,-30.46,20240819,19500,28.21,20240805,35950,-30.46,20240819,19040,31.30,20231019,3.12,N,096530,500,261 억,,6806906,N,N,3058,N,00,N
20240923,130737,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25100,-50,5,-0.20,5702518600,226650,28.60,25150,25700,24950,32650,17650,25150,25160.02,13.03,0,-28734,26150,25650,25350,24850,24550,25500,24700,261,7500,500,18610,50,1,52225994,13109,1930.77,1.07,12,0.43,13.00,23526.00,35950,20240819,-30.18,19040,20231019,31.83,35950,-30.18,20240819,19500,28.72,20240805,35950,-30.18,20240819,19040,31.83,20231019,3.12,N,096530,500,261 억,,6806906,N,N,3058,N,00,N
20240923,120737,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25050,-100,5,-0.40,5397469900,214499,27.06,25150,25700,24950,32650,17650,25150,25163.15,13.03,0,-29966,26150,25650,25350,24850,24550,25500,24700,261,7500,500,18610,50,1,52225994,13083,1926.92,1.06,12,0.41,13.00,23526.00,35950,20240819,-30.32,19040,20231019,31.57,35950,-30.32,20240819,19500,28.46,20240805,35950,-30.32,20240819,19040,31.57,20231019,3.12,N,096530,500,261 억,,6806906,N,N,3058,N,00,N
20240923,110738,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25150,0,3,0.00,4784641150,190097,23.99,25150,25700,24950,32650,17650,25150,25169.47,13.03,0,-26546,26150,25650,25350,24850,24550,25500,24700,261,7500,500,18610,50,1,52225994,13135,1934.62,1.07,12,0.36,13.00,23526.00,35950,20240819,-30.04,19040,20231019,32.09,35950,-30.04,20240819,19500,28.97,20240805,35950,-30.04,20240819,19040,32.09,20231019,3.12,N,096530,500,261 억,,6806906,N,N,3058,N,00,N
20240923,100737,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25150,0,3,0.00,3855661400,153188,19.33,25150,25700,24950,32650,17650,25150,25169.47,13.03,0,-33150,26150,25650,25350,24850,24550,25500,24700,261,7500,500,18610,50,1,52225994,13135,1934.62,1.07,12,0.29,13.00,23526.00,35950,20240819,-30.04,19040,20231019,32.09,35950,-30.04,20240819,19500,28.97,20240805,35950,-30.04,20240819,19040,32.09,20231019,3.12,N,096530,500,261 억,,6806906,N,N,3058,N,00,N
20240923,090737,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25300,150,2,0.60,795320350,31279,3.95,25150,25700,25150,32650,17650,25150,25426.66,13.03,0,6684,26150,25650,25350,24850,24550,25500,24700,261,7500,500,18610,50,1,52225994,13213,1946.15,1.08,12,0.06,13.00,23526.00,35950,20240819,-29.62,19040,20231019,32.88,35950,-29.62,20240819,19500,29.74,20240805,35950,-29.62,20240819,19040,32.88,20231019,3.12,N,096530,500,261 억,,6806906,N,N,3058,N,00,N
20240913,160700,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25850,50,2,0.19,8394523800,326692,70.96,26150,26200,25200,33500,18100,25800,25695.25,12.89,0,618,26433,26116,25733,25416,25033,26275,25575,261,7700,500,19090,50,1,52225994,13500,1988.46,1.10,12,0.63,13.00,23526.00,35950,20240819,-28.09,19040,20231019,35.77,35950,-28.09,20240819,19500,32.56,20240805,35950,-28.09,20240819,19040,35.77,20231019,3.11,N,096530,500,261 억,,6733429,N,N,5093,N,00,N
20240913,150707,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25850,50,2,0.19,7406284350,288448,62.66,26150,26200,25200,33500,18100,25800,25676.28,12.89,0,-7721,26433,26116,25733,25416,25033,26275,25575,261,7700,500,19090,50,1,52225994,13500,1988.46,1.10,12,0.55,13.00,23526.00,35950,20240819,-28.09,19040,20231019,35.77,35950,-28.09,20240819,19500,32.56,20240805,35950,-28.09,20240819,19040,35.77,20231019,3.11,N,096530,500,261 억,,6733429,N,N,15,N,00,N
20240913,140710,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25800,0,3,0.00,6604592150,257443,55.92,26150,26200,25200,33500,18100,25800,25654.52,12.89,0,-18457,26433,26116,25733,25416,25033,26275,25575,261,7700,500,19090,50,1,52225994,13474,1984.62,1.10,12,0.49,13.00,23526.00,35950,20240819,-28.23,19040,20231019,35.50,35950,-28.23,20240819,19500,32.31,20240805,35950,-28.23,20240819,19040,35.50,20231019,3.11,N,096530,500,261 억,,6733429,N,N,15,N,00,N
20240913,130705,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25750,-50,5,-0.19,6036938250,235437,51.14,26150,26200,25200,33500,18100,25800,25641.35,12.89,0,-25483,26433,26116,25733,25416,25033,26275,25575,261,7700,500,19090,50,1,52225994,13448,1980.77,1.09,12,0.45,13.00,23526.00,35950,20240819,-28.37,19040,20231019,35.24,35950,-28.37,20240819,19500,32.05,20240805,35950,-28.37,20240819,19040,35.24,20231019,3.11,N,096530,500,261 억,,6733429,N,N,15,N,00,N
20240913,120706,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25700,-100,5,-0.39,5252143550,205009,44.53,26150,26200,25200,33500,18100,25800,25619.00,12.89,0,-23346,26433,26116,25733,25416,25033,26275,25575,261,7700,500,19090,50,1,52225994,13422,1976.92,1.09,12,0.39,13.00,23526.00,35950,20240819,-28.51,19040,20231019,34.98,35950,-28.51,20240819,19500,31.79,20240805,35950,-28.51,20240819,19040,34.98,20231019,3.11,N,096530,500,261 억,,6733429,N,N,15,N,00,N
20240913,110705,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25550,-250,5,-0.97,4770645800,186170,40.44,26150,26200,25200,33500,18100,25800,25625.12,12.89,0,-27146,26433,26116,25733,25416,25033,26275,25575,261,7700,500,19090,50,1,52225994,13344,1965.38,1.09,12,0.36,13.00,23526.00,35950,20240819,-28.93,19040,20231019,34.19,35950,-28.93,20240819,19500,31.03,20240805,35950,-28.93,20240819,19040,34.19,20231019,3.11,N,096530,500,261 억,,6733429,N,N,15,N,00,N
20240913,100709,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25600,-200,5,-0.78,4052352450,158087,34.34,26150,26200,25200,33500,18100,25800,25633.58,12.89,0,-28463,26433,26116,25733,25416,25033,26275,25575,261,7700,500,19090,50,1,52225994,13370,1969.23,1.09,12,0.30,13.00,23526.00,35950,20240819,-28.79,19040,20231019,34.45,35950,-28.79,20240819,19500,31.28,20240805,35950,-28.79,20240819,19040,34.45,20231019,3.11,N,096530,500,261 억,,6733429,N,N,15,N,00,N
20240913,090710,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25800,0,3,0.00,1088709300,42008,9.12,26150,26200,25700,33500,18100,25800,25916.99,12.89,0,-20222,26433,26116,25733,25416,25033,26275,25575,261,7700,500,19090,50,1,52225994,13474,1984.62,1.10,12,0.08,13.00,23526.00,35950,20240819,-28.23,19040,20231019,35.50,35950,-28.23,20240819,19500,32.31,20240805,35950,-28.23,20240819,19040,35.50,20231019,3.11,N,096530,500,261 억,,6733429,N,N,15,N,00,N
20240912,160656,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25800,350,2,1.38,11701750100,453651,75.32,25600,26050,25350,33050,17850,25450,25795.21,12.77,0,55951,27050,26250,25500,24700,23950,26650,25100,261,7600,500,18830,50,1,52225994,13474,1984.62,1.10,12,0.87,13.00,23526.00,35950,20240819,-28.23,19040,20231019,35.50,35950,-28.23,20240819,19500,32.31,20240805,35950,-28.23,20240819,19040,35.50,20231019,3.14,N,096530,500,261 억,,6670006,N,N,15,N,00,N
20240912,150704,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26000,550,2,2.16,9058994850,351291,58.33,25600,26050,25350,33050,17850,25450,25788.51,12.77,0,46911,27050,26250,25500,24700,23950,26650,25100,261,7600,500,18830,50,1,52225994,13579,2000.00,1.11,12,0.67,13.00,23526.00,35950,20240819,-27.68,19040,20231019,36.55,35950,-27.68,20240819,19500,33.33,20240805,35950,-27.68,20240819,19040,36.55,20231019,3.14,N,096530,500,261 억,,6670006,N,N,984,N,00,N
20240912,140707,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25900,450,2,1.77,7274776650,282495,46.91,25600,25950,25350,33050,17850,25450,25752.75,12.77,0,37555,27050,26250,25500,24700,23950,26650,25100,261,7600,500,18830,50,1,52225994,13527,1992.31,1.10,12,0.54,13.00,23526.00,35950,20240819,-27.96,19040,20231019,36.03,35950,-27.96,20240819,19500,32.82,20240805,35950,-27.96,20240819,19040,36.03,20231019,3.14,N,096530,500,261 억,,6670006,N,N,984,N,00,N
20240912,130704,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25750,300,2,1.18,5844968900,227094,37.71,25600,25950,25350,33050,17850,25450,25739.14,12.77,0,22664,27050,26250,25500,24700,23950,26650,25100,261,7600,500,18830,50,1,52225994,13448,1980.77,1.09,12,0.43,13.00,23526.00,35950,20240819,-28.37,19040,20231019,35.24,35950,-28.37,20240819,19500,32.05,20240805,35950,-28.37,20240819,19040,35.24,20231019,3.14,N,096530,500,261 억,,6670006,N,N,984,N,00,N
20240912,120702,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25750,300,2,1.18,5230877200,203264,33.75,25600,25950,25350,33050,17850,25450,25735.54,12.77,0,20092,27050,26250,25500,24700,23950,26650,25100,261,7600,500,18830,50,1,52225994,13448,1980.77,1.09,12,0.39,13.00,23526.00,35950,20240819,-28.37,19040,20231019,35.24,35950,-28.37,20240819,19500,32.05,20240805,35950,-28.37,20240819,19040,35.24,20231019,3.14,N,096530,500,261 억,,6670006,N,N,984,N,00,N
20240912,110700,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25750,300,2,1.18,4123949050,160278,26.61,25600,25950,25350,33050,17850,25450,25731.40,12.77,0,26461,27050,26250,25500,24700,23950,26650,25100,261,7600,500,18830,50,1,52225994,13448,1980.77,1.09,12,0.31,13.00,23526.00,35950,20240819,-28.37,19040,20231019,35.24,35950,-28.37,20240819,19500,32.05,20240805,35950,-28.37,20240819,19040,35.24,20231019,3.14,N,096530,500,261 억,,6670006,N,N,984,N,00,N
20240912,100701,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25750,300,2,1.18,3015378400,117259,19.47,25600,25950,25350,33050,17850,25450,25717.39,12.77,0,23683,27050,26250,25500,24700,23950,26650,25100,261,7600,500,18830,50,1,52225994,13448,1980.77,1.09,12,0.22,13.00,23526.00,35950,20240819,-28.37,19040,20231019,35.24,35950,-28.37,20240819,19500,32.05,20240805,35950,-28.37,20240819,19040,35.24,20231019,3.14,N,096530,500,261 억,,6670006,N,N,984,N,00,N
20240912,090703,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25650,200,2,0.79,721552800,28266,4.69,25600,25700,25350,33050,17850,25450,25529.52,12.77,0,-6041,27050,26250,25500,24700,23950,26650,25100,261,7600,500,18830,50,1,52225994,13396,1973.08,1.09,12,0.05,13.00,23526.00,35950,20240819,-28.65,19040,20231019,34.72,35950,-28.65,20240819,19500,31.54,20240805,35950,-28.65,20240819,19040,34.72,20231019,3.14,N,096530,500,261 억,,6670006,N,N,984,N,00,N
20240911,160647,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25450,500,2,2.00,15077861600,587698,156.18,24750,26300,24750,32400,17500,24950,25656.54,12.71,0,25746,25716,25332,24916,24532,24116,25525,24725,261,7450,500,18460,50,1,52225994,13292,1957.69,1.08,12,1.13,13.00,23526.00,35950,20240819,-29.21,19040,20231019,33.67,35950,-29.21,20240819,19500,30.51,20240805,35950,-29.21,20240819,19040,33.67,20231019,3.13,N,096530,500,261 억,,6637852,N,N,984,N,00,N
20240911,150652,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25400,450,2,1.80,14413012800,561567,149.24,24750,26300,24750,32400,17500,24950,25666.07,12.71,0,21279,25716,25332,24916,24532,24116,25525,24725,261,7450,500,18460,50,1,52225994,13265,1953.85,1.08,12,1.08,13.00,23526.00,35950,20240819,-29.35,19040,20231019,33.40,35950,-29.35,20240819,19500,30.26,20240805,35950,-29.35,20240819,19040,33.40,20231019,3.13,N,096530,500,261 억,,6637852,N,N,1730,N,00,N
20240911,140651,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25600,650,2,2.61,13399876500,521697,138.64,24750,26300,24750,32400,17500,24950,25685.57,12.71,0,17813,25716,25332,24916,24532,24116,25525,24725,261,7450,500,18460,50,1,52225994,13370,1969.23,1.09,12,1.00,13.00,23526.00,35950,20240819,-28.79,19040,20231019,34.45,35950,-28.79,20240819,19500,31.28,20240805,35950,-28.79,20240819,19040,34.45,20231019,3.13,N,096530,500,261 억,,6637852,N,N,1730,N,00,N
20240911,130650,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25750,800,2,3.21,12119450100,471501,125.30,24750,26300,24750,32400,17500,24950,25704.43,12.71,0,14649,25716,25332,24916,24532,24116,25525,24725,261,7450,500,18460,50,1,52225994,13448,1980.77,1.09,12,0.90,13.00,23526.00,35950,20240819,-28.37,19040,20231019,35.24,35950,-28.37,20240819,19500,32.05,20240805,35950,-28.37,20240819,19040,35.24,20231019,3.13,N,096530,500,261 억,,6637852,N,N,1730,N,00,N
20240911,120656,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25550,600,2,2.40,10561931100,411015,109.23,24750,26300,24750,32400,17500,24950,25697.71,12.71,0,15659,25716,25332,24916,24532,24116,25525,24725,261,7450,500,18460,50,1,52225994,13344,1965.38,1.09,12,0.79,13.00,23526.00,35950,20240819,-28.93,19040,20231019,34.19,35950,-28.93,20240819,19500,31.03,20240805,35950,-28.93,20240819,19040,34.19,20231019,3.13,N,096530,500,261 억,,6637852,N,N,1730,N,00,N
20240911,110646,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25600,650,2,2.61,9667385300,376056,99.94,24750,26300,24750,32400,17500,24950,25707.87,12.71,0,12302,25716,25332,24916,24532,24116,25525,24725,261,7450,500,18460,50,1,52225994,13370,1969.23,1.09,12,0.72,13.00,23526.00,35950,20240819,-28.79,19040,20231019,34.45,35950,-28.79,20240819,19500,31.28,20240805,35950,-28.79,20240819,19040,34.45,20231019,3.13,N,096530,500,261 억,,6637852,N,N,1730,N,00,N
20240911,100645,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25650,700,2,2.81,8326941750,323776,86.04,24750,26300,24750,32400,17500,24950,25718.89,12.71,0,11060,25716,25332,24916,24532,24116,25525,24725,261,7450,500,18460,50,1,52225994,13396,1973.08,1.09,12,0.62,13.00,23526.00,35950,20240819,-28.65,19040,20231019,34.72,35950,-28.65,20240819,19500,31.54,20240805,35950,-28.65,20240819,19040,34.72,20231019,3.13,N,096530,500,261 억,,6637852,N,N,1730,N,00,N
20240911,090657,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25250,300,2,1.20,891473150,35419,9.41,24750,25400,24750,32400,17500,24950,25171.12,12.71,0,13404,25716,25332,24916,24532,24116,25525,24725,261,7450,500,18460,50,1,52225994,13187,1942.31,1.07,12,0.07,13.00,23526.00,35950,20240819,-29.76,19040,20231019,32.62,35950,-29.76,20240819,19500,29.49,20240805,35950,-29.76,20240819,19040,32.62,20231019,3.13,N,096530,500,261 억,,6637852,N,N,1730,N,00,N
20240910,160648,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24950,400,2,1.63,9122889600,367233,88.59,24650,25300,24500,31900,17200,24550,24841.31,12.58,0,43853,25650,25100,24650,24100,23650,25375,24375,261,7350,500,18160,50,1,52225994,13030,1919.23,1.06,12,0.70,13.00,23526.00,35950,20240819,-30.60,19040,20231019,31.04,35950,-30.60,20240819,19500,27.95,20240805,35950,-30.60,20240819,19040,31.04,20231019,3.14,N,096530,500,261 억,,6571045,N,N,1730,N,00,N
20240910,150653,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24650,100,2,0.41,8132478400,327317,78.96,24650,25300,24500,31900,17200,24550,24846.06,12.58,0,23456,25650,25100,24650,24100,23650,25375,24375,261,7350,500,18160,50,1,52225994,12874,1896.15,1.05,12,0.63,13.00,23526.00,35950,20240819,-31.43,19040,20231019,29.46,35950,-31.43,20240819,19500,26.41,20240805,35950,-31.43,20240819,19040,29.46,20231019,3.14,N,096530,500,261 억,,6571045,N,N,3,N,00,N
20240910,140648,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24750,200,2,0.81,7130956550,286695,69.16,24650,25300,24650,31900,17200,24550,24873.20,12.58,0,22853,25650,25100,24650,24100,23650,25375,24375,261,7350,500,18160,50,1,52225994,12926,1903.85,1.05,12,0.55,13.00,23526.00,35950,20240819,-31.15,19040,20231019,29.99,35950,-31.15,20240819,19500,26.92,20240805,35950,-31.15,20240819,19040,29.99,20231019,3.14,N,096530,500,261 억,,6571045,N,N,3,N,00,N
20240910,130647,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24850,300,2,1.22,6096520650,245030,59.11,24650,25300,24650,31900,17200,24550,24880.98,12.58,0,16919,25650,25100,24650,24100,23650,25375,24375,261,7350,500,18160,50,1,52225994,12978,1911.54,1.06,12,0.47,13.00,23526.00,35950,20240819,-30.88,19040,20231019,30.51,35950,-30.88,20240819,19500,27.44,20240805,35950,-30.88,20240819,19040,30.51,20231019,3.14,N,096530,500,261 억,,6571045,N,N,3,N,00,N
20240910,120647,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24850,300,2,1.22,5493328950,220702,53.24,24650,25300,24650,31900,17200,24550,24890.56,12.58,0,20692,25650,25100,24650,24100,23650,25375,24375,261,7350,500,18160,50,1,52225994,12978,1911.54,1.06,12,0.42,13.00,23526.00,35950,20240819,-30.88,19040,20231019,30.51,35950,-30.88,20240819,19500,27.44,20240805,35950,-30.88,20240819,19040,30.51,20231019,3.14,N,096530,500,261 억,,6571045,N,N,3,N,00,N
20240910,110646,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24800,250,2,1.02,4719116050,189569,45.73,24650,25300,24650,31900,17200,24550,24894.29,12.58,0,15807,25650,25100,24650,24100,23650,25375,24375,261,7350,500,18160,50,1,52225994,12952,1907.69,1.05,12,0.36,13.00,23526.00,35950,20240819,-31.02,19040,20231019,30.25,35950,-31.02,20240819,19500,27.18,20240805,35950,-31.02,20240819,19040,30.25,20231019,3.14,N,096530,500,261 억,,6571045,N,N,3,N,00,N
20240910,100651,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24800,250,2,1.02,3505908100,140911,33.99,24650,25300,24650,31900,17200,24550,24880.77,12.58,0,11978,25650,25100,24650,24100,23650,25375,24375,261,7350,500,18160,50,1,52225994,12952,1907.69,1.05,12,0.27,13.00,23526.00,35950,20240819,-31.02,19040,20231019,30.25,35950,-31.02,20240819,19500,27.18,20240805,35950,-31.02,20240819,19040,30.25,20231019,3.14,N,096530,500,261 억,,6571045,N,N,3,N,00,N
20240910,090647,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25200,650,2,2.65,1148059450,46144,11.13,24650,25200,24650,31900,17200,24550,24881.37,12.58,0,14741,25650,25100,24650,24100,23650,25375,24375,261,7350,500,18160,50,1,52225994,13161,1938.46,1.07,12,0.09,13.00,23526.00,35950,20240819,-29.90,19040,20231019,32.35,35950,-29.90,20240819,19500,29.23,20240805,35950,-29.90,20240819,19040,32.35,20231019,3.14,N,096530,500,261 억,,6571045,N,N,3,N,00,N
20240909,160635,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24550,-450,5,-1.80,9848407550,400177,103.25,24500,25200,24200,32500,17500,25000,24610.24,12.69,0,-40016,25666,25332,24966,24632,24266,25150,24450,261,7500,500,18500,50,1,52225994,12821,1888.46,1.04,12,0.77,13.00,23526.00,35950,20240819,-31.71,19040,20231019,28.94,35950,-31.71,20240819,19500,25.90,20240805,35950,-31.71,20240819,19040,28.94,20231019,3.23,N,096530,500,261 억,,6626501,N,N,3,N,00,N
20240909,150640,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24600,-400,5,-1.60,8721334400,354240,91.40,24500,25200,24200,32500,17500,25000,24619.70,12.69,0,-40085,25666,25332,24966,24632,24266,25150,24450,261,7500,500,18500,50,1,52225994,12848,1892.31,1.05,12,0.68,13.00,23526.00,35950,20240819,-31.57,19040,20231019,29.20,35950,-31.57,20240819,19500,26.15,20240805,35950,-31.57,20240819,19040,29.20,20231019,3.23,N,096530,500,261 억,,6626501,N,N,3,N,00,N
20240909,140643,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24700,-300,5,-1.20,7038324500,285693,73.71,24500,25200,24200,32500,17500,25000,24635.80,12.69,0,-26037,25666,25332,24966,24632,24266,25150,24450,261,7500,500,18500,50,1,52225994,12900,1900.00,1.05,12,0.55,13.00,23526.00,35950,20240819,-31.29,19040,20231019,29.73,35950,-31.29,20240819,19500,26.67,20240805,35950,-31.29,20240819,19040,29.73,20231019,3.23,N,096530,500,261 억,,6626501,N,N,3,N,00,N
20240909,130640,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24900,-100,5,-0.40,6088530100,247408,63.83,24500,25200,24200,32500,17500,25000,24609.05,12.69,0,-19509,25666,25332,24966,24632,24266,25150,24450,261,7500,500,18500,50,1,52225994,13004,1915.38,1.06,12,0.47,13.00,23526.00,35950,20240819,-30.74,19040,20231019,30.78,35950,-30.74,20240819,19500,27.69,20240805,35950,-30.74,20240819,19040,30.78,20231019,3.23,N,096530,500,261 억,,6626501,N,N,3,N,00,N
20240909,120637,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24850,-150,5,-0.60,4776900950,194800,50.26,24500,24900,24200,32500,17500,25000,24521.74,12.69,0,-4478,25666,25332,24966,24632,24266,25150,24450,261,7500,500,18500,50,1,52225994,12978,1911.54,1.06,12,0.37,13.00,23526.00,35950,20240819,-30.88,19040,20231019,30.51,35950,-30.88,20240819,19500,27.44,20240805,35950,-30.88,20240819,19040,30.51,20231019,3.23,N,096530,500,261 억,,6626501,N,N,3,N,00,N
20240909,110637,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24550,-450,5,-1.80,4003968250,163565,42.20,24500,24850,24200,32500,17500,25000,24478.93,12.69,0,-6278,25666,25332,24966,24632,24266,25150,24450,261,7500,500,18500,50,1,52225994,12821,1888.46,1.04,12,0.31,13.00,23526.00,35950,20240819,-31.71,19040,20231019,28.94,35950,-31.71,20240819,19500,25.90,20240805,35950,-31.71,20240819,19040,28.94,20231019,3.23,N,096530,500,261 억,,6626501,N,N,3,N,00,N
20240909,100643,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24700,-300,5,-1.20,3348962800,136935,35.33,24500,24800,24200,32500,17500,25000,24456.04,12.69,0,-6003,25666,25332,24966,24632,24266,25150,24450,261,7500,500,18500,50,1,52225994,12900,1900.00,1.05,12,0.26,13.00,23526.00,35950,20240819,-31.29,19040,20231019,29.73,35950,-31.29,20240819,19500,26.67,20240805,35950,-31.29,20240819,19040,29.73,20231019,3.23,N,096530,500,261 억,,6626501,N,N,3,N,00,N
20240909,090636,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24350,-650,5,-2.60,1039759450,42422,10.95,24500,24800,24250,32500,17500,25000,24508.32,12.69,0,2807,25666,25332,24966,24632,24266,25150,24450,261,7500,500,18500,50,1,52225994,12717,1873.08,1.04,12,0.08,13.00,23526.00,35950,20240819,-32.27,19040,20231019,27.89,35950,-32.27,20240819,19500,24.87,20240805,35950,-32.27,20240819,19040,27.89,20231019,3.23,N,096530,500,261 억,,6626501,N,N,3,N,00,N
20240906,160628,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25000,-150,5,-0.60,9457483500,380557,80.04,25300,25300,24600,32650,17650,25150,24849.32,12.61,0,21804,26150,25650,25150,24650,24150,25400,24400,261,7500,500,18610,50,1,52225994,13056,1923.08,1.06,12,0.73,13.00,23526.00,35950,20240819,-30.46,19040,20231019,31.30,35950,-30.46,20240819,19500,28.21,20240805,35950,-30.46,20240819,19040,31.30,20231019,3.19,N,096530,500,261 억,,6587419,N,N,3,N,00,N
20240906,150639,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24800,-350,5,-1.39,8213827450,330678,69.55,25300,25300,24600,32650,17650,25150,24839.28,12.61,0,17166,26150,25650,25150,24650,24150,25400,24400,261,7500,500,18610,50,1,52225994,12952,1907.69,1.05,12,0.63,13.00,23526.00,35950,20240819,-31.02,19040,20231019,30.25,35950,-31.02,20240819,19500,27.18,20240805,35950,-31.02,20240819,19040,30.25,20231019,3.19,N,096530,500,261 억,,6587419,N,N,450,N,00,N
20240906,140642,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24850,-300,5,-1.19,6630537250,266708,56.09,25300,25300,24600,32650,17650,25150,24860.58,12.61,0,-6331,26150,25650,25150,24650,24150,25400,24400,261,7500,500,18610,50,1,52225994,12978,1911.54,1.06,12,0.51,13.00,23526.00,35950,20240819,-30.88,19040,20231019,30.51,35950,-30.88,20240819,19500,27.44,20240805,35950,-30.88,20240819,19040,30.51,20231019,3.19,N,096530,500,261 억,,6587419,N,N,450,N,00,N
20240906,130638,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24750,-400,5,-1.59,5691347950,228768,48.11,25300,25300,24600,32650,17650,25150,24878.16,12.61,0,-7654,26150,25650,25150,24650,24150,25400,24400,261,7500,500,18610,50,1,52225994,12926,1903.85,1.05,12,0.44,13.00,23526.00,35950,20240819,-31.15,19040,20231019,29.99,35950,-31.15,20240819,19500,26.92,20240805,35950,-31.15,20240819,19040,29.99,20231019,3.19,N,096530,500,261 억,,6587419,N,N,450,N,00,N
20240906,120639,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24850,-300,5,-1.19,5039847400,202467,42.58,25300,25300,24600,32650,17650,25150,24892.10,12.61,0,-5580,26150,25650,25150,24650,24150,25400,24400,261,7500,500,18610,50,1,52225994,12978,1911.54,1.06,12,0.39,13.00,23526.00,35950,20240819,-30.88,19040,20231019,30.51,35950,-30.88,20240819,19500,27.44,20240805,35950,-30.88,20240819,19040,30.51,20231019,3.19,N,096530,500,261 억,,6587419,N,N,450,N,00,N
20240906,110641,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25000,-150,5,-0.60,4189119850,168164,35.37,25300,25300,24600,32650,17650,25150,24910.81,12.61,0,504,26150,25650,25150,24650,24150,25400,24400,261,7500,500,18610,50,1,52225994,13056,1923.08,1.06,12,0.32,13.00,23526.00,35950,20240819,-30.46,19040,20231019,31.30,35950,-30.46,20240819,19500,28.21,20240805,35950,-30.46,20240819,19040,31.30,20231019,3.19,N,096530,500,261 억,,6587419,N,N,450,N,00,N
20240906,100636,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24700,-450,5,-1.79,2570102750,103322,21.73,25300,25300,24600,32650,17650,25150,24874.49,12.61,0,1827,26150,25650,25150,24650,24150,25400,24400,261,7500,500,18610,50,1,52225994,12900,1900.00,1.05,12,0.20,13.00,23526.00,35950,20240819,-31.29,19040,20231019,29.73,35950,-31.29,20240819,19500,26.67,20240805,35950,-31.29,20240819,19040,29.73,20231019,3.19,N,096530,500,261 억,,6587419,N,N,450,N,00,N
20240906,090640,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24900,-250,5,-0.99,518754250,20626,4.34,25300,25300,24900,32650,17650,25150,25150.50,12.61,0,-8853,26150,25650,25150,24650,24150,25400,24400,261,7500,500,18610,50,1,52225994,13004,1915.38,1.06,12,0.04,13.00,23526.00,35950,20240819,-30.74,19040,20231019,30.78,35950,-30.74,20240819,19500,27.69,20240805,35950,-30.74,20240819,19040,30.78,20231019,3.19,N,096530,500,261 억,,6587419,N,N,450,N,00,N
20240905,160629,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25150,-150,5,-0.59,11691333100,466900,62.72,25300,25650,24650,32850,17750,25300,25039.22,12.50,0,73235,27333,26316,25683,24666,24033,26000,24350,261,7550,500,18720,50,1,52225994,13135,1934.62,1.07,12,0.89,13.00,23526.00,35950,20240819,-30.04,19040,20231019,32.09,35950,-30.04,20240819,19500,28.97,20240805,35950,-30.04,20240819,19040,32.09,20231019,3.27,N,096530,500,261 억,,6526051,N,N,450,N,00,N
20240905,150638,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25000,-300,5,-1.19,10602246950,423535,56.90,25300,25650,24650,32850,17750,25300,25032.35,12.50,0,55275,27333,26316,25683,24666,24033,26000,24350,261,7550,500,18720,50,1,52225994,13056,1923.08,1.06,12,0.81,13.00,23526.00,35950,20240819,-30.46,19040,20231019,31.30,35950,-30.46,20240819,19500,28.21,20240805,35950,-30.46,20240819,19040,31.30,20231019,3.27,N,096530,500,261 억,,6526051,N,N,3207,N,00,N
20240905,140635,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25000,-300,5,-1.19,8848160550,353616,47.50,25300,25650,24650,32850,17750,25300,25021.44,12.50,0,30272,27333,26316,25683,24666,24033,26000,24350,261,7550,500,18720,50,1,52225994,13056,1923.08,1.06,12,0.68,13.00,23526.00,35950,20240819,-30.46,19040,20231019,31.30,35950,-30.46,20240819,19500,28.21,20240805,35950,-30.46,20240819,19040,31.30,20231019,3.27,N,096530,500,261 억,,6526051,N,N,3207,N,00,N
20240905,130638,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24900,-400,5,-1.58,7733298850,308955,41.51,25300,25650,24650,32850,17750,25300,25029.94,12.50,0,19041,27333,26316,25683,24666,24033,26000,24350,261,7550,500,18720,50,1,52225994,13004,1915.38,1.06,12,0.59,13.00,23526.00,35950,20240819,-30.74,19040,20231019,30.78,35950,-30.74,20240819,19500,27.69,20240805,35950,-30.74,20240819,19040,30.78,20231019,3.27,N,096530,500,261 억,,6526051,N,N,3207,N,00,N
20240905,120634,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24850,-450,5,-1.78,6550945000,261210,35.09,25300,25650,24700,32850,17750,25300,25078.68,12.50,0,3191,27333,26316,25683,24666,24033,26000,24350,261,7550,500,18720,50,1,52225994,12978,1911.54,1.06,12,0.50,13.00,23526.00,35950,20240819,-30.88,19040,20231019,30.51,35950,-30.88,20240819,19500,27.44,20240805,35950,-30.88,20240819,19040,30.51,20231019,3.27,N,096530,500,261 억,,6526051,N,N,3207,N,00,N
20240905,110631,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24850,-450,5,-1.78,4927264700,195751,26.30,25300,25650,24800,32850,17750,25300,25170.66,12.50,0,-11169,27333,26316,25683,24666,24033,26000,24350,261,7550,500,18720,50,1,52225994,12978,1911.54,1.06,12,0.37,13.00,23526.00,35950,20240819,-30.88,19040,20231019,30.51,35950,-30.88,20240819,19500,27.44,20240805,35950,-30.88,20240819,19040,30.51,20231019,3.27,N,096530,500,261 억,,6526051,N,N,3207,N,00,N
20240905,100632,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25200,-100,5,-0.40,3016205800,119268,16.02,25300,25650,25000,32850,17750,25300,25289.26,12.50,0,-7983,27333,26316,25683,24666,24033,26000,24350,261,7550,500,18720,50,1,52225994,13161,1938.46,1.07,12,0.23,13.00,23526.00,35950,20240819,-29.90,19040,20231019,32.35,35950,-29.90,20240819,19500,29.23,20240805,35950,-29.90,20240819,19040,32.35,20231019,3.27,N,096530,500,261 억,,6526051,N,N,3207,N,00,N
20240905,090638,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25350,50,2,0.20,1040415200,40871,5.49,25300,25650,25300,32850,17750,25300,25458.57,12.50,0,-7518,27333,26316,25683,24666,24033,26000,24350,261,7550,500,18720,50,1,52225994,13239,1950.00,1.08,12,0.08,13.00,23526.00,35950,20240819,-29.49,19040,20231019,33.14,35950,-29.49,20240819,19500,30.00,20240805,35950,-29.49,20240819,19040,33.14,20231019,3.27,N,096530,500,261 억,,6526051,N,N,3207,N,00,N
20240904,160622,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25300,-900,5,-3.44,18684623550,729234,77.49,25500,26700,25050,34050,18350,26200,25622.66,12.50,0,4740,27333,26766,25833,25266,24333,27050,25550,261,7850,500,19380,50,1,52225994,13213,1946.15,1.08,12,1.40,13.00,23526.00,35950,20240819,-29.62,19040,20231019,32.88,35950,-29.62,20240819,19500,29.74,20240805,35950,-29.62,20240819,19040,32.88,20231019,3.32,N,096530,500,261 억,,6530115,N,N,3207,N,00,N
20240904,150627,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25200,-1000,5,-3.82,17445450550,680101,72.27,25500,26700,25050,34050,18350,26200,25650.99,12.50,0,-11282,27333,26766,25833,25266,24333,27050,25550,261,7850,500,19380,50,1,52225994,13161,1938.46,1.07,12,1.30,13.00,23526.00,35950,20240819,-29.90,19040,20231019,32.35,35950,-29.90,20240819,19500,29.23,20240805,35950,-29.90,20240819,19040,32.35,20231019,3.32,N,096530,500,261 억,,6530115,N,N,1228,N,00,N
20240904,140629,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25200,-1000,5,-3.82,15749353500,612768,65.12,25500,26700,25050,34050,18350,26200,25701.71,12.50,0,-22312,27333,26766,25833,25266,24333,27050,25550,261,7850,500,19380,50,1,52225994,13161,1938.46,1.07,12,1.17,13.00,23526.00,35950,20240819,-29.90,19040,20231019,32.35,35950,-29.90,20240819,19500,29.23,20240805,35950,-29.90,20240819,19040,32.35,20231019,3.32,N,096530,500,261 억,,6530115,N,N,1228,N,00,N
20240904,130628,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25400,-800,5,-3.05,14027972800,544431,57.86,25500,26700,25150,34050,18350,26200,25766.03,12.50,0,-27060,27333,26766,25833,25266,24333,27050,25550,261,7850,500,19380,50,1,52225994,13265,1953.85,1.08,12,1.04,13.00,23526.00,35950,20240819,-29.35,19040,20231019,33.40,35950,-29.35,20240819,19500,30.26,20240805,35950,-29.35,20240819,19040,33.40,20231019,3.32,N,096530,500,261 억,,6530115,N,N,1228,N,00,N
20240904,120626,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25500,-700,5,-2.67,12187792350,471863,50.14,25500,26700,25250,34050,18350,26200,25828.82,12.50,0,-21182,27333,26766,25833,25266,24333,27050,25550,261,7850,500,19380,50,1,52225994,13318,1961.54,1.08,12,0.90,13.00,23526.00,35950,20240819,-29.07,19040,20231019,33.93,35950,-29.07,20240819,19500,30.77,20240805,35950,-29.07,20240819,19040,33.93,20231019,3.32,N,096530,500,261 억,,6530115,N,N,1228,N,00,N
20240904,110623,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25600,-600,5,-2.29,11348346250,439138,46.67,25500,26700,25250,34050,18350,26200,25842.04,12.50,0,-15352,27333,26766,25833,25266,24333,27050,25550,261,7850,500,19380,50,1,52225994,13370,1969.23,1.09,12,0.84,13.00,23526.00,35950,20240819,-28.79,19040,20231019,34.45,35950,-28.79,20240819,19500,31.28,20240805,35950,-28.79,20240819,19040,34.45,20231019,3.32,N,096530,500,261 억,,6530115,N,N,1228,N,00,N
20240904,100627,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25600,-600,5,-2.29,8608780800,331777,35.26,25500,26700,25450,34050,18350,26200,25947.23,12.50,0,15818,27333,26766,25833,25266,24333,27050,25550,261,7850,500,19380,50,1,52225994,13370,1969.23,1.09,12,0.64,13.00,23526.00,35950,20240819,-28.79,19040,20231019,34.45,35950,-28.79,20240819,19500,31.28,20240805,35950,-28.79,20240819,19040,34.45,20231019,3.32,N,096530,500,261 억,,6530115,N,N,1228,N,00,N
20240904,090627,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26000,-200,5,-0.76,1876286500,73274,7.79,25500,26000,25450,34050,18350,26200,25603.65,12.50,0,21221,27333,26766,25833,25266,24333,27050,25550,261,7850,500,19380,50,1,52225994,13579,2000.00,1.11,12,0.14,13.00,23526.00,35950,20240819,-27.68,19040,20231019,36.55,35950,-27.68,20240819,19500,33.33,20240805,35950,-27.68,20240819,19040,36.55,20231019,3.32,N,096530,500,261 억,,6530115,N,N,1228,N,00,N
20240903,160619,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26200,1300,2,5.22,24009574850,929160,94.68,24900,26400,24900,32350,17450,24900,25839.99,12.37,0,86207,26600,25750,25100,24250,23600,25425,23925,261,7450,500,18420,50,1,52225994,13683,2015.38,1.11,12,1.78,13.00,23526.00,35950,20240819,-27.12,19040,20231019,37.61,35950,-27.12,20240819,19500,34.36,20240805,35950,-27.12,20240819,19040,37.61,20231019,3.34,N,096530,500,261 억,,6458694,N,N,1228,N,00,N
20240903,150622,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26200,1300,2,5.22,22426365500,868723,88.52,24900,26400,24900,32350,17450,24900,25815.79,12.37,0,80227,26600,25750,25100,24250,23600,25425,23925,261,7450,500,18420,50,1,52225994,13683,2015.38,1.11,12,1.66,13.00,23526.00,35950,20240819,-27.12,19040,20231019,37.61,35950,-27.12,20240819,19500,34.36,20240805,35950,-27.12,20240819,19040,37.61,20231019,3.34,N,096530,500,261 억,,6458694,N,N,838,N,00,N
20240903,140624,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26200,1300,2,5.22,20076826850,778535,79.33,24900,26400,24900,32350,17450,24900,25788.46,12.37,0,52560,26600,25750,25100,24250,23600,25425,23925,261,7450,500,18420,50,1,52225994,13683,2015.38,1.11,12,1.49,13.00,23526.00,35950,20240819,-27.12,19040,20231019,37.61,35950,-27.12,20240819,19500,34.36,20240805,35950,-27.12,20240819,19040,37.61,20231019,3.34,N,096530,500,261 억,,6458694,N,N,838,N,00,N
20240903,130624,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26100,1200,2,4.82,16612726650,646409,65.87,24900,26300,24900,32350,17450,24900,25700.57,12.37,0,54225,26600,25750,25100,24250,23600,25425,23925,261,7450,500,18420,50,1,52225994,13631,2007.69,1.11,12,1.24,13.00,23526.00,35950,20240819,-27.40,19040,20231019,37.08,35950,-27.40,20240819,19500,33.85,20240805,35950,-27.40,20240819,19040,37.08,20231019,3.34,N,096530,500,261 억,,6458694,N,N,838,N,00,N
20240903,120615,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25850,950,2,3.82,12792640000,500121,50.96,24900,26100,24900,32350,17450,24900,25579.69,12.37,0,54940,26600,25750,25100,24250,23600,25425,23925,261,7450,500,18420,50,1,52225994,13500,1988.46,1.10,12,0.96,13.00,23526.00,35950,20240819,-28.09,19040,20231019,35.77,35950,-28.09,20240819,19500,32.56,20240805,35950,-28.09,20240819,19040,35.77,20231019,3.34,N,096530,500,261 억,,6458694,N,N,838,N,00,N
20240903,110615,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25950,1050,2,4.22,10303402950,404041,41.17,24900,26050,24900,32350,17450,24900,25501.54,12.37,0,60543,26600,25750,25100,24250,23600,25425,23925,261,7450,500,18420,50,1,52225994,13553,1996.15,1.10,12,0.77,13.00,23526.00,35950,20240819,-27.82,19040,20231019,36.29,35950,-27.82,20240819,19500,33.08,20240805,35950,-27.82,20240819,19040,36.29,20231019,3.34,N,096530,500,261 억,,6458694,N,N,838,N,00,N
20240903,100615,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25450,550,2,2.21,6786588300,267063,27.21,24900,25750,24900,32350,17450,24900,25412.78,12.37,0,25236,26600,25750,25100,24250,23600,25425,23925,261,7450,500,18420,50,1,52225994,13292,1957.69,1.08,12,0.51,13.00,23526.00,35950,20240819,-29.21,19040,20231019,33.67,35950,-29.21,20240819,19500,30.51,20240805,35950,-29.21,20240819,19040,33.67,20231019,3.34,N,096530,500,261 억,,6458694,N,N,838,N,00,N
20240903,090617,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25500,600,2,2.41,1783402700,70668,7.20,24900,25500,24900,32350,17450,24900,25238.46,12.37,0,5580,26600,25750,25100,24250,23600,25425,23925,261,7450,500,18420,50,1,52225994,13318,1961.54,1.08,12,0.14,13.00,23526.00,35950,20240819,-29.07,19040,20231019,33.93,35950,-29.07,20240819,19500,30.77,20240805,35950,-29.07,20240819,19040,33.93,20231019,3.34,N,096530,500,261 억,,6458694,N,N,838,N,00,N
20240902,160610,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24900,-1000,5,-3.86,23952097900,962229,122.91,25900,25950,24450,33650,18150,25900,24891.08,12.04,0,152536,26733,26316,25983,25566,25233,26150,25400,261,7750,500,19160,50,1,52225994,13004,1915.38,1.06,12,1.84,13.00,23526.00,35950,20240819,-30.74,19040,20231019,30.78,35950,-30.74,20240819,19500,27.69,20240805,35950,-30.74,20240819,19040,30.78,20231019,3.29,N,096530,500,261 억,,6289772,N,N,838,N,00,N
20240902,150620,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24950,-950,5,-3.67,22337351000,897491,114.64,25900,25950,24450,33650,18150,25900,24887.43,12.04,0,125367,26733,26316,25983,25566,25233,26150,25400,261,7750,500,19160,50,1,52225994,13030,1919.23,1.06,12,1.72,13.00,23526.00,35950,20240819,-30.60,19040,20231019,31.04,35950,-30.60,20240819,19500,27.95,20240805,35950,-30.60,20240819,19040,31.04,20231019,3.29,N,096530,500,261 억,,6289772,N,N,1297,N,00,N
20240902,140619,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24900,-1000,5,-3.86,20525708500,824968,105.37,25900,25950,24450,33650,18150,25900,24879.25,12.04,0,100899,26733,26316,25983,25566,25233,26150,25400,261,7750,500,19160,50,1,52225994,13004,1915.38,1.06,12,1.58,13.00,23526.00,35950,20240819,-30.74,19040,20231019,30.78,35950,-30.74,20240819,19500,27.69,20240805,35950,-30.74,20240819,19040,30.78,20231019,3.29,N,096530,500,261 억,,6289772,N,N,1297,N,00,N
20240902,130614,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24800,-1100,5,-4.25,18295012800,735659,93.97,25900,25950,24450,33650,18150,25900,24867.34,12.04,0,72514,26733,26316,25983,25566,25233,26150,25400,261,7750,500,19160,50,1,52225994,12952,1907.69,1.05,12,1.41,13.00,23526.00,35950,20240819,-31.02,19040,20231019,30.25,35950,-31.02,20240819,19500,27.18,20240805,35950,-31.02,20240819,19040,30.25,20231019,3.29,N,096530,500,261 억,,6289772,N,N,1297,N,00,N
20240902,120619,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24850,-1050,5,-4.05,16645995550,669279,85.49,25900,25950,24450,33650,18150,25900,24869.85,12.04,0,50144,26733,26316,25983,25566,25233,26150,25400,261,7750,500,19160,50,1,52225994,12978,1911.54,1.06,12,1.28,13.00,23526.00,35950,20240819,-30.88,19040,20231019,30.51,35950,-30.88,20240819,19500,27.44,20240805,35950,-30.88,20240819,19040,30.51,20231019,3.29,N,096530,500,261 억,,6289772,N,N,1297,N,00,N
20240902,110613,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24850,-1050,5,-4.05,15340368000,616675,78.77,25900,25950,24450,33650,18150,25900,24874.11,12.04,0,38188,26733,26316,25983,25566,25233,26150,25400,261,7750,500,19160,50,1,52225994,12978,1911.54,1.06,12,1.18,13.00,23526.00,35950,20240819,-30.88,19040,20231019,30.51,35950,-30.88,20240819,19500,27.44,20240805,35950,-30.88,20240819,19040,30.51,20231019,3.29,N,096530,500,261 억,,6289772,N,N,1297,N,00,N
20240902,100612,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,24650,-1250,5,-4.83,12557471700,503879,64.36,25900,25950,24450,33650,18150,25900,24919.47,12.04,0,21031,26733,26316,25983,25566,25233,26150,25400,261,7750,500,19160,50,1,52225994,12874,1896.15,1.05,12,0.96,13.00,23526.00,35950,20240819,-31.43,19040,20231019,29.46,35950,-31.43,20240819,19500,26.41,20240805,35950,-31.43,20240819,19040,29.46,20231019,3.29,N,096530,500,261 억,,6289772,N,N,1297,N,00,N
20240902,090608,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25250,-650,5,-2.51,3533429300,139154,17.77,25900,25950,24950,33650,18150,25900,25388.19,12.04,0,-9661,26733,26316,25983,25566,25233,26150,25400,261,7750,500,19160,50,1,52225994,13187,1942.31,1.07,12,0.27,13.00,23526.00,35950,20240819,-29.76,19040,20231019,32.62,35950,-29.76,20240819,19500,29.49,20240805,35950,-29.76,20240819,19040,32.62,20231019,3.29,N,096530,500,261 억,,6289772,N,N,1297,N,00,N