KissMeData/237690/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
20240930,161030,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100700,600,2,0.60,22570660600,223233,56.95,99900,102600,99800,130100,70100,100100,101110.31,2.21,0,-8041,104633,102366,100933,98666,97233,101650,97950,100,30000,500,72070,100,1,20063120,20204,96.73,4.93,12,1.11,1041.00,20445.00,120800,20240829,-16.64,59900,20240119,68.11,120800,-16.64,20240829,59900,68.11,20240119,120800,-16.64,20240829,59900,68.11,20240119,4.26,N,237690,500,100 억,,444077,N,N,137,N,00,N
20240930,151044,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101000,900,2,0.90,21242336800,210056,53.59,99900,102600,99800,130100,70100,100100,101127.92,2.21,0,-10482,104633,102366,100933,98666,97233,101650,97950,100,30000,500,72070,100,1,20063120,20264,97.02,4.94,12,1.05,1041.00,20445.00,120800,20240829,-16.39,59900,20240119,68.61,120800,-16.39,20240829,59900,68.61,20240119,120800,-16.39,20240829,59900,68.61,20240119,4.26,N,237690,500,100 억,,444077,N,N,623,N,00,N
20240930,141044,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101600,1500,2,1.50,18579145400,183761,46.88,99900,102600,99800,130100,70100,100100,101105.95,2.21,0,-11583,104633,102366,100933,98666,97233,101650,97950,100,30000,500,72070,100,1,20063120,20384,97.60,4.97,12,0.92,1041.00,20445.00,120800,20240829,-15.89,59900,20240119,69.62,120800,-15.89,20240829,59900,69.62,20240119,120800,-15.89,20240829,59900,69.62,20240119,4.26,N,237690,500,100 억,,444077,N,N,623,N,00,N
20240930,131038,57,100.00,KSQ150,,제약,N,N,N,N, ,N,102300,2200,2,2.20,16137894200,159786,40.76,99900,102600,99800,130100,70100,100100,100997.96,2.21,0,-8403,104633,102366,100933,98666,97233,101650,97950,100,30000,500,72070,100,1,20063120,20525,98.27,5.00,12,0.80,1041.00,20445.00,120800,20240829,-15.31,59900,20240119,70.78,120800,-15.31,20240829,59900,70.78,20240119,120800,-15.31,20240829,59900,70.78,20240119,4.26,N,237690,500,100 억,,444077,N,N,623,N,00,N
20240930,121035,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101100,1000,2,1.00,13510966100,133961,34.18,99900,102600,99800,130100,70100,100100,100858.50,2.21,0,-9975,104633,102366,100933,98666,97233,101650,97950,100,30000,500,72070,100,1,20063120,20284,97.12,4.94,12,0.67,1041.00,20445.00,120800,20240829,-16.31,59900,20240119,68.78,120800,-16.31,20240829,59900,68.78,20240119,120800,-16.31,20240829,59900,68.78,20240119,4.26,N,237690,500,100 억,,444077,N,N,623,N,00,N
20240930,111033,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100000,-100,5,-0.10,11930929300,118231,30.16,99900,102600,99800,130100,70100,100100,100913.29,2.21,0,-13362,104633,102366,100933,98666,97233,101650,97950,100,30000,500,72070,100,1,20063120,20063,96.06,4.89,12,0.59,1041.00,20445.00,120800,20240829,-17.22,59900,20240119,66.94,120800,-17.22,20240829,59900,66.94,20240119,120800,-17.22,20240829,59900,66.94,20240119,4.26,N,237690,500,100 억,,444077,N,N,623,N,00,N
20240930,101031,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100500,400,2,0.40,9778714600,96752,24.68,99900,102600,99800,130100,70100,100100,101071.74,2.21,0,-9747,104633,102366,100933,98666,97233,101650,97950,100,30000,500,72070,100,1,20063120,20163,96.54,4.92,12,0.48,1041.00,20445.00,120800,20240829,-16.80,59900,20240119,67.78,120800,-16.80,20240829,59900,67.78,20240119,120800,-16.80,20240829,59900,67.78,20240119,4.26,N,237690,500,100 억,,444077,N,N,623,N,00,N
20240930,090948,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101600,1500,2,1.50,4127800300,40731,10.39,99900,102600,99800,130100,70100,100100,101348.61,2.21,0,-2681,104633,102366,100933,98666,97233,101650,97950,100,30000,500,72070,100,1,20063120,20384,97.60,4.97,12,0.20,1041.00,20445.00,120800,20240829,-15.89,59900,20240119,69.62,120800,-15.89,20240829,59900,69.62,20240119,120800,-15.89,20240829,59900,69.62,20240119,4.26,N,237690,500,100 억,,444077,N,N,623,N,00,N
20240927,161039,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100100,-3900,5,-3.75,38454279600,382133,115.77,103200,103200,99500,135200,72800,104000,100631.61,2.15,0,7310,107533,105766,104633,102866,101733,105200,102300,100,31200,500,74880,100,1,20063120,20083,96.16,4.90,12,1.90,1041.00,20445.00,120800,20240829,-17.14,59900,20240119,67.11,120800,-17.14,20240829,59900,67.11,20240119,120800,-17.14,20240829,59900,67.11,20240119,4.42,N,237690,500,100 억,,431143,N,N,623,N,00,N
20240927,151042,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100100,-3900,5,-3.75,37344911500,371049,112.41,103200,103200,99500,135200,72800,104000,100645.73,2.15,0,5833,107533,105766,104633,102866,101733,105200,102300,100,31200,500,74880,100,1,20063120,20083,96.16,4.90,12,1.85,1041.00,20445.00,120800,20240829,-17.14,59900,20240119,67.11,120800,-17.14,20240829,59900,67.11,20240119,120800,-17.14,20240829,59900,67.11,20240119,4.42,N,237690,500,100 억,,431143,N,N,27,N,00,N
20240927,141051,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100100,-3900,5,-3.75,30751314600,305032,92.41,103200,103200,99800,135200,72800,104000,100812.12,2.15,0,5527,107533,105766,104633,102866,101733,105200,102300,100,31200,500,74880,100,1,20063120,20083,96.16,4.90,12,1.52,1041.00,20445.00,120800,20240829,-17.14,59900,20240119,67.11,120800,-17.14,20240829,59900,67.11,20240119,120800,-17.14,20240829,59900,67.11,20240119,4.42,N,237690,500,100 억,,431143,N,N,27,N,00,N
20240927,131042,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100000,-4000,5,-3.85,28371219300,281244,85.20,103200,103200,99800,135200,72800,104000,100876.23,2.15,0,2704,107533,105766,104633,102866,101733,105200,102300,100,31200,500,74880,100,1,20063120,20063,96.06,4.89,12,1.40,1041.00,20445.00,120800,20240829,-17.22,59900,20240119,66.94,120800,-17.22,20240829,59900,66.94,20240119,120800,-17.22,20240829,59900,66.94,20240119,4.42,N,237690,500,100 억,,431143,N,N,27,N,00,N
20240927,121037,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100300,-3700,5,-3.56,25485634500,252426,76.47,103200,103200,99800,135200,72800,104000,100961.31,2.15,0,830,107533,105766,104633,102866,101733,105200,102300,100,31200,500,74880,100,1,20063120,20123,96.35,4.91,12,1.26,1041.00,20445.00,120800,20240829,-16.97,59900,20240119,67.45,120800,-16.97,20240829,59900,67.45,20240119,120800,-16.97,20240829,59900,67.45,20240119,4.42,N,237690,500,100 억,,431143,N,N,27,N,00,N
20240927,111040,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100700,-3300,5,-3.17,22402671200,221877,67.22,103200,103200,99800,135200,72800,104000,100967.19,2.15,0,-1084,107533,105766,104633,102866,101733,105200,102300,100,31200,500,74880,100,1,20063120,20204,96.73,4.93,12,1.11,1041.00,20445.00,120800,20240829,-16.64,59900,20240119,68.11,120800,-16.64,20240829,59900,68.11,20240119,120800,-16.64,20240829,59900,68.11,20240119,4.42,N,237690,500,100 억,,431143,N,N,27,N,00,N
20240927,101038,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100300,-3700,5,-3.56,16222407900,160186,48.53,103200,103200,99900,135200,72800,104000,101270.22,2.15,0,-2149,107533,105766,104633,102866,101733,105200,102300,100,31200,500,74880,100,1,20063120,20123,96.35,4.91,12,0.80,1041.00,20445.00,120800,20240829,-16.97,59900,20240119,67.45,120800,-16.97,20240829,59900,67.45,20240119,120800,-16.97,20240829,59900,67.45,20240119,4.42,N,237690,500,100 억,,431143,N,N,27,N,00,N
20240927,091041,57,100.00,KSQ150,,제약,N,N,N,N, ,N,102300,-1700,5,-1.63,3255115700,31761,9.62,103200,103200,101900,135200,72800,104000,102481.94,2.15,0,4268,107533,105766,104633,102866,101733,105200,102300,100,31200,500,74880,100,1,20063120,20525,98.27,5.00,12,0.16,1041.00,20445.00,120800,20240829,-15.31,59900,20240119,70.78,120800,-15.31,20240829,59900,70.78,20240119,120800,-15.31,20240829,59900,70.78,20240119,4.42,N,237690,500,100 억,,431143,N,N,27,N,00,N
20240926,161021,57,100.00,KSQ150,,제약,N,N,N,N, ,N,104000,700,2,0.68,33641796300,321124,59.17,105800,106400,103500,134200,72400,103300,104764.17,2.43,0,-51460,112633,107966,104633,99966,96633,106300,98300,100,30900,500,74370,100,1,20063120,20866,99.90,5.09,12,1.60,1041.00,20445.00,120800,20240829,-13.91,59900,20240119,73.62,120800,-13.91,20240829,59900,73.62,20240119,120800,-13.91,20240829,59900,73.62,20240119,4.43,N,237690,500,100 억,,487638,N,N,18,N,00,N
20240926,151025,57,100.00,KSQ150,,제약,N,N,N,N, ,N,104000,700,2,0.68,32317820200,308397,56.83,105800,106400,103500,134200,72400,103300,104793.40,2.43,0,-52118,112633,107966,104633,99966,96633,106300,98300,100,30900,500,74370,100,1,20063120,20866,99.90,5.09,12,1.54,1041.00,20445.00,120800,20240829,-13.91,59900,20240119,73.62,120800,-13.91,20240829,59900,73.62,20240119,120800,-13.91,20240829,59900,73.62,20240119,4.43,N,237690,500,100 억,,487638,N,N,47,N,00,N
20240926,141033,57,100.00,KSQ150,,제약,N,N,N,N, ,N,104000,700,2,0.68,29201105300,278406,51.30,105800,106400,103500,134200,72400,103300,104887.34,2.43,0,-51307,112633,107966,104633,99966,96633,106300,98300,100,30900,500,74370,100,1,20063120,20866,99.90,5.09,12,1.39,1041.00,20445.00,120800,20240829,-13.91,59900,20240119,73.62,120800,-13.91,20240829,59900,73.62,20240119,120800,-13.91,20240829,59900,73.62,20240119,4.43,N,237690,500,100 억,,487638,N,N,47,N,00,N
20240926,131031,57,100.00,KSQ150,,제약,N,N,N,N, ,N,104300,1000,2,0.97,26543996600,252883,46.60,105800,106400,103500,134200,72400,103300,104966.18,2.43,0,-49842,112633,107966,104633,99966,96633,106300,98300,100,30900,500,74370,100,1,20063120,20926,100.19,5.10,12,1.26,1041.00,20445.00,120800,20240829,-13.66,59900,20240119,74.12,120800,-13.66,20240829,59900,74.12,20240119,120800,-13.66,20240829,59900,74.12,20240119,4.43,N,237690,500,100 억,,487638,N,N,47,N,00,N
20240926,121033,57,100.00,KSQ150,,제약,N,N,N,N, ,N,104300,1000,2,0.97,23547480000,224147,41.30,105800,106400,103500,134200,72400,103300,105054.52,2.43,0,-43405,112633,107966,104633,99966,96633,106300,98300,100,30900,500,74370,100,1,20063120,20926,100.19,5.10,12,1.12,1041.00,20445.00,120800,20240829,-13.66,59900,20240119,74.12,120800,-13.66,20240829,59900,74.12,20240119,120800,-13.66,20240829,59900,74.12,20240119,4.43,N,237690,500,100 억,,487638,N,N,47,N,00,N
20240926,111032,57,100.00,KSQ150,,제약,N,N,N,N, ,N,104900,1600,2,1.55,20938670200,199183,36.70,105800,106400,103500,134200,72400,103300,105123.69,2.43,0,-37599,112633,107966,104633,99966,96633,106300,98300,100,30900,500,74370,100,1,20063120,21046,100.77,5.13,12,0.99,1041.00,20445.00,120800,20240829,-13.16,59900,20240119,75.13,120800,-13.16,20240829,59900,75.13,20240119,120800,-13.16,20240829,59900,75.13,20240119,4.43,N,237690,500,100 억,,487638,N,N,47,N,00,N
20240926,101035,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105900,2600,2,2.52,16661466400,158668,29.24,105800,106200,103500,134200,72400,103300,105009.44,2.43,0,-34299,112633,107966,104633,99966,96633,106300,98300,100,30900,500,74370,100,1,20063120,21247,101.73,5.18,12,0.79,1041.00,20445.00,120800,20240829,-12.33,59900,20240119,76.79,120800,-12.33,20240829,59900,76.79,20240119,120800,-12.33,20240829,59900,76.79,20240119,4.43,N,237690,500,100 억,,487638,N,N,47,N,00,N
20240926,091031,57,100.00,KSQ150,,제약,N,N,N,N, ,N,104900,1600,2,1.55,6507221900,61745,11.38,105800,106000,104600,134200,72400,103300,105392.03,2.43,0,-26224,112633,107966,104633,99966,96633,106300,98300,100,30900,500,74370,100,1,20063120,21046,100.77,5.13,12,0.31,1041.00,20445.00,120800,20240829,-13.16,59900,20240119,75.13,120800,-13.16,20240829,59900,75.13,20240119,120800,-13.16,20240829,59900,75.13,20240119,4.43,N,237690,500,100 억,,487638,N,N,47,N,00,N
20240925,161018,57,100.00,KSQ150,,제약,N,N,N,N, ,N,103300,-5400,5,-4.97,54677324800,519579,83.19,107700,109300,101300,141300,76100,108700,105242.39,2.19,0,65546,116833,112766,109433,105366,102033,111100,103700,100,32600,500,78260,100,1,20063120,20725,99.23,5.05,12,2.59,1041.00,20445.00,120800,20240829,-14.49,59900,20240119,72.45,120800,-14.49,20240829,59900,72.45,20240119,120800,-14.49,20240829,59900,72.45,20240119,4.46,N,237690,500,100 억,,439359,N,N,47,N,00,N
20240925,151028,57,100.00,KSQ150,,제약,N,N,N,N, ,N,102600,-6100,5,-5.61,50057869000,474808,76.03,107700,109300,101300,141300,76100,108700,105426.91,2.19,0,55325,116833,112766,109433,105366,102033,111100,103700,100,32600,500,78260,100,1,20063120,20585,98.56,5.02,12,2.37,1041.00,20445.00,120800,20240829,-15.07,59900,20240119,71.29,120800,-15.07,20240829,59900,71.29,20240119,120800,-15.07,20240829,59900,71.29,20240119,4.46,N,237690,500,100 억,,439359,N,N,1348,N,00,N
20240925,141029,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105300,-3400,5,-3.13,31779619000,298089,47.73,107700,109300,105200,141300,76100,108700,106610.47,2.19,0,-11064,116833,112766,109433,105366,102033,111100,103700,100,32600,500,78260,100,1,20063120,21126,101.15,5.15,12,1.49,1041.00,20445.00,120800,20240829,-12.83,59900,20240119,75.79,120800,-12.83,20240829,59900,75.79,20240119,120800,-12.83,20240829,59900,75.79,20240119,4.46,N,237690,500,100 억,,439359,N,N,1348,N,00,N
20240925,131024,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105700,-3000,5,-2.76,28699558300,268915,43.06,107700,109300,105500,141300,76100,108700,106722.79,2.19,0,-14045,116833,112766,109433,105366,102033,111100,103700,100,32600,500,78260,100,1,20063120,21207,101.54,5.17,12,1.34,1041.00,20445.00,120800,20240829,-12.50,59900,20240119,76.46,120800,-12.50,20240829,59900,76.46,20240119,120800,-12.50,20240829,59900,76.46,20240119,4.46,N,237690,500,100 억,,439359,N,N,1348,N,00,N
20240925,121029,57,100.00,KSQ150,,제약,N,N,N,N, ,N,106100,-2600,5,-2.39,25603067200,239696,38.38,107700,109300,105600,141300,76100,108700,106813.95,2.19,0,-13800,116833,112766,109433,105366,102033,111100,103700,100,32600,500,78260,100,1,20063120,21287,101.92,5.19,12,1.19,1041.00,20445.00,120800,20240829,-12.17,59900,20240119,77.13,120800,-12.17,20240829,59900,77.13,20240119,120800,-12.17,20240829,59900,77.13,20240119,4.46,N,237690,500,100 억,,439359,N,N,1348,N,00,N
20240925,111025,57,100.00,KSQ150,,제약,N,N,N,N, ,N,106300,-2400,5,-2.21,22902815000,214220,34.30,107700,109300,105600,141300,76100,108700,106911.75,2.19,0,-12914,116833,112766,109433,105366,102033,111100,103700,100,32600,500,78260,100,1,20063120,21327,102.11,5.20,12,1.07,1041.00,20445.00,120800,20240829,-12.00,59900,20240119,77.46,120800,-12.00,20240829,59900,77.46,20240119,120800,-12.00,20240829,59900,77.46,20240119,4.46,N,237690,500,100 억,,439359,N,N,1348,N,00,N
20240925,101021,57,100.00,KSQ150,,제약,N,N,N,N, ,N,106200,-2500,5,-2.30,16500077100,153843,24.63,107700,109300,105700,141300,76100,108700,107251.75,2.19,0,-15622,116833,112766,109433,105366,102033,111100,103700,100,32600,500,78260,100,1,20063120,21307,102.02,5.19,12,0.77,1041.00,20445.00,120800,20240829,-12.09,59900,20240119,77.30,120800,-12.09,20240829,59900,77.30,20240119,120800,-12.09,20240829,59900,77.30,20240119,4.46,N,237690,500,100 억,,439359,N,N,1348,N,00,N
20240925,091033,57,100.00,KSQ150,,제약,N,N,N,N, ,N,107700,-1000,5,-0.92,4816395700,44518,7.13,107700,109300,107200,141300,76100,108700,108188.69,2.19,0,-6588,116833,112766,109433,105366,102033,111100,103700,100,32600,500,78260,100,1,20063120,21608,103.46,5.27,12,0.22,1041.00,20445.00,120800,20240829,-10.84,59900,20240119,79.80,120800,-10.84,20240829,59900,79.80,20240119,120800,-10.84,20240829,59900,79.80,20240119,4.46,N,237690,500,100 억,,439359,N,N,1348,N,00,N
20240924,161018,57,100.00,KSQ150,,제약,N,N,N,N, ,N,108700,-3900,5,-3.46,67065552800,616641,105.68,112700,113500,106100,146300,78900,112600,108756.27,2.03,0,28438,120000,116300,113900,110200,107800,115100,109000,100,33700,500,81070,100,1,20063120,21809,104.42,5.32,12,3.07,1041.00,20445.00,120800,20240829,-10.02,59900,20240119,81.47,120800,-10.02,20240829,59900,81.47,20240119,120800,-10.02,20240829,59900,81.47,20240119,4.50,N,237690,500,100 억,,408242,N,N,1348,N,00,N
20240924,151021,57,100.00,KSQ150,,제약,N,N,N,N, ,N,108800,-3800,5,-3.37,64524779800,593275,101.68,112700,113500,106100,146300,78900,112600,108756.95,2.03,0,28004,120000,116300,113900,110200,107800,115100,109000,100,33700,500,81070,100,1,20063120,21829,104.51,5.32,12,2.96,1041.00,20445.00,120800,20240829,-9.93,59900,20240119,81.64,120800,-9.93,20240829,59900,81.64,20240119,120800,-9.93,20240829,59900,81.64,20240119,4.50,N,237690,500,100 억,,408242,N,N,730,N,00,N
20240924,141010,57,100.00,KSQ150,,제약,N,N,N,N, ,N,109600,-3000,5,-2.66,58424695700,537322,92.09,112700,113500,106100,146300,78900,112600,108729.37,2.03,0,19758,120000,116300,113900,110200,107800,115100,109000,100,33700,500,81070,100,1,20063120,21989,105.28,5.36,12,2.68,1041.00,20445.00,120800,20240829,-9.27,59900,20240119,82.97,120800,-9.27,20240829,59900,82.97,20240119,120800,-9.27,20240829,59900,82.97,20240119,4.50,N,237690,500,100 억,,408242,N,N,730,N,00,N
20240924,131021,57,100.00,KSQ150,,제약,N,N,N,N, ,N,109400,-3200,5,-2.84,53628553500,493522,84.58,112700,113500,106100,146300,78900,112600,108660.82,2.03,0,14320,120000,116300,113900,110200,107800,115100,109000,100,33700,500,81070,100,1,20063120,21949,105.09,5.35,12,2.46,1041.00,20445.00,120800,20240829,-9.44,59900,20240119,82.64,120800,-9.44,20240829,59900,82.64,20240119,120800,-9.44,20240829,59900,82.64,20240119,4.50,N,237690,500,100 억,,408242,N,N,730,N,00,N
20240924,121014,57,100.00,KSQ150,,제약,N,N,N,N, ,N,108900,-3700,5,-3.29,47482104200,437198,74.93,112700,113500,106100,146300,78900,112600,108600.74,2.03,0,-3021,120000,116300,113900,110200,107800,115100,109000,100,33700,500,81070,100,1,20063120,21849,104.61,5.33,12,2.18,1041.00,20445.00,120800,20240829,-9.85,59900,20240119,81.80,120800,-9.85,20240829,59900,81.80,20240119,120800,-9.85,20240829,59900,81.80,20240119,4.50,N,237690,500,100 억,,408242,N,N,730,N,00,N
20240924,111021,57,100.00,KSQ150,,제약,N,N,N,N, ,N,109000,-3600,5,-3.20,43593671000,401546,68.82,112700,113500,106100,146300,78900,112600,108559.34,2.03,0,-7682,120000,116300,113900,110200,107800,115100,109000,100,33700,500,81070,100,1,20063120,21869,104.71,5.33,12,2.00,1041.00,20445.00,120800,20240829,-9.77,59900,20240119,81.97,120800,-9.77,20240829,59900,81.97,20240119,120800,-9.77,20240829,59900,81.97,20240119,4.50,N,237690,500,100 억,,408242,N,N,730,N,00,N
20240924,101020,57,100.00,KSQ150,,제약,N,N,N,N, ,N,108900,-3700,5,-3.29,35762953700,329843,56.53,112700,113500,106100,146300,78900,112600,108417.58,2.03,0,-7094,120000,116300,113900,110200,107800,115100,109000,100,33700,500,81070,100,1,20063120,21849,104.61,5.33,12,1.64,1041.00,20445.00,120800,20240829,-9.85,59900,20240119,81.80,120800,-9.85,20240829,59900,81.80,20240119,120800,-9.85,20240829,59900,81.80,20240119,4.50,N,237690,500,100 억,,408242,N,N,730,N,00,N
20240924,091024,57,100.00,KSQ150,,제약,N,N,N,N, ,N,110200,-2400,5,-2.13,5365290700,48033,8.23,112700,113500,110100,146300,78900,112600,111690.25,2.03,0,-11247,120000,116300,113900,110200,107800,115100,109000,100,33700,500,81070,100,1,20063120,22110,105.86,5.39,12,0.24,1041.00,20445.00,120800,20240829,-8.77,59900,20240119,83.97,120800,-8.77,20240829,59900,83.97,20240119,120800,-8.77,20240829,59900,83.97,20240119,4.50,N,237690,500,100 억,,408242,N,N,730,N,00,N
20240923,161016,57,100.00,KSQ150,,제약,N,N,N,N, ,N,112600,-4400,5,-3.76,65925179700,579150,65.59,115000,117600,111500,152100,81900,117000,113829.23,2.12,0,-43237,124066,120532,113866,110332,103666,122300,112100,100,35100,500,84240,100,1,20063120,22591,108.17,5.51,12,2.89,1041.00,20445.00,120800,20240829,-6.79,59900,20240119,87.98,120800,-6.79,20240829,59900,87.98,20240119,120800,-6.79,20240829,59900,87.98,20240119,4.53,N,237690,500,100 억,,426279,N,N,713,N,00,N
20240923,151018,57,100.00,KSQ150,,제약,N,N,N,N, ,N,113000,-4000,5,-3.42,63879160400,560992,63.53,115000,117600,111500,152100,81900,117000,113865.41,2.12,0,-40518,124066,120532,113866,110332,103666,122300,112100,100,35100,500,84240,100,1,20063120,22671,108.55,5.53,12,2.80,1041.00,20445.00,120800,20240829,-6.46,59900,20240119,88.65,120800,-6.46,20240829,59900,88.65,20240119,120800,-6.46,20240829,59900,88.65,20240119,4.53,N,237690,500,100 억,,426279,N,N,2217,N,00,N
20240923,141024,57,100.00,KSQ150,,제약,N,N,N,N, ,N,112900,-4100,5,-3.50,57222361400,501854,56.84,115000,117600,111500,152100,81900,117000,114018.94,2.12,0,-37477,124066,120532,113866,110332,103666,122300,112100,100,35100,500,84240,100,1,20063120,22651,108.45,5.52,12,2.50,1041.00,20445.00,120800,20240829,-6.54,59900,20240119,88.48,120800,-6.54,20240829,59900,88.48,20240119,120800,-6.54,20240829,59900,88.48,20240119,4.53,N,237690,500,100 억,,426279,N,N,2217,N,00,N
20240923,131020,57,100.00,KSQ150,,제약,N,N,N,N, ,N,113300,-3700,5,-3.16,52217283300,457566,51.82,115000,117600,111500,152100,81900,117000,114116.51,2.12,0,-35805,124066,120532,113866,110332,103666,122300,112100,100,35100,500,84240,100,1,20063120,22732,108.84,5.54,12,2.28,1041.00,20445.00,120800,20240829,-6.21,59900,20240119,89.15,120800,-6.21,20240829,59900,89.15,20240119,120800,-6.21,20240829,59900,89.15,20240119,4.53,N,237690,500,100 억,,426279,N,N,2217,N,00,N
20240923,121021,57,100.00,KSQ150,,제약,N,N,N,N, ,N,113700,-3300,5,-2.82,49420621800,432949,49.03,115000,117600,111500,152100,81900,117000,114145.51,2.12,0,-30628,124066,120532,113866,110332,103666,122300,112100,100,35100,500,84240,100,1,20063120,22812,109.22,5.56,12,2.16,1041.00,20445.00,120800,20240829,-5.88,59900,20240119,89.82,120800,-5.88,20240829,59900,89.82,20240119,120800,-5.88,20240829,59900,89.82,20240119,4.53,N,237690,500,100 억,,426279,N,N,2217,N,00,N
20240923,111020,57,100.00,KSQ150,,제약,N,N,N,N, ,N,112400,-4600,5,-3.93,43974499400,384863,43.59,115000,117600,111500,152100,81900,117000,114256.55,2.12,0,-38681,124066,120532,113866,110332,103666,122300,112100,100,35100,500,84240,100,1,20063120,22551,107.97,5.50,12,1.92,1041.00,20445.00,120800,20240829,-6.95,59900,20240119,87.65,120800,-6.95,20240829,59900,87.65,20240119,120800,-6.95,20240829,59900,87.65,20240119,4.53,N,237690,500,100 억,,426279,N,N,2217,N,00,N
20240923,101018,57,100.00,KSQ150,,제약,N,N,N,N, ,N,112100,-4900,5,-4.19,35883729200,312947,35.44,115000,117600,112000,152100,81900,117000,114660.16,2.12,0,-33072,124066,120532,113866,110332,103666,122300,112100,100,35100,500,84240,100,1,20063120,22491,107.68,5.48,12,1.56,1041.00,20445.00,120800,20240829,-7.20,59900,20240119,87.15,120800,-7.20,20240829,59900,87.15,20240119,120800,-7.20,20240829,59900,87.15,20240119,4.53,N,237690,500,100 억,,426279,N,N,2217,N,00,N
20240923,091019,57,100.00,KSQ150,,제약,N,N,N,N, ,N,115100,-1900,5,-1.62,11199590200,96647,10.95,115000,117600,114900,152100,81900,117000,115875.55,2.12,0,5753,124066,120532,113866,110332,103666,122300,112100,100,35100,500,84240,100,1,20063120,23093,110.57,5.63,12,0.48,1041.00,20445.00,120800,20240829,-4.72,59900,20240119,92.15,120800,-4.72,20240829,59900,92.15,20240119,120800,-4.72,20240829,59900,92.15,20240119,4.53,N,237690,500,100 억,,426279,N,N,2217,N,00,N
20240913,160929,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101800,2900,2,2.93,32890194700,326114,110.00,100500,102500,99200,128500,69300,98900,100852.39,1.49,0,-4700,101300,100100,98900,97700,96500,100700,98300,100,29600,500,71200,100,1,19997834,20358,97.79,4.98,12,1.63,1041.00,20445.00,120800,20240829,-15.73,59900,20240119,69.95,120800,-15.73,20240829,59900,69.95,20240119,120800,-15.73,20240829,59900,69.95,20240119,4.77,N,237690,500,99 억,,298603,N,N,110,N,00,N
20240913,150937,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101700,2800,2,2.83,31127870900,308788,104.15,100500,102500,99200,128500,69300,98900,100806.61,1.49,0,-2438,101300,100100,98900,97700,96500,100700,98300,100,29600,500,71200,100,1,19997834,20338,97.69,4.97,12,1.54,1041.00,20445.00,120800,20240829,-15.81,59900,20240119,69.78,120800,-15.81,20240829,59900,69.78,20240119,120800,-15.81,20240829,59900,69.78,20240119,4.77,N,237690,500,99 억,,298603,N,N,238,N,00,N
20240913,140939,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100900,2000,2,2.02,24683725300,245492,82.80,100500,102100,99200,128500,69300,98900,100547.98,1.49,0,-7954,101300,100100,98900,97700,96500,100700,98300,100,29600,500,71200,100,1,19997834,20178,96.93,4.94,12,1.23,1041.00,20445.00,120800,20240829,-16.47,59900,20240119,68.45,120800,-16.47,20240829,59900,68.45,20240119,120800,-16.47,20240829,59900,68.45,20240119,4.77,N,237690,500,99 억,,298603,N,N,238,N,00,N
20240913,130934,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100500,1600,2,1.62,20558735000,204674,69.04,100500,102100,99200,128500,69300,98900,100446.25,1.49,0,-10384,101300,100100,98900,97700,96500,100700,98300,100,29600,500,71200,100,1,19997834,20098,96.54,4.92,12,1.02,1041.00,20445.00,120800,20240829,-16.80,59900,20240119,67.78,120800,-16.80,20240829,59900,67.78,20240119,120800,-16.80,20240829,59900,67.78,20240119,4.77,N,237690,500,99 억,,298603,N,N,238,N,00,N
20240913,120934,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100700,1800,2,1.82,18835075800,187569,63.27,100500,102100,99200,128500,69300,98900,100416.78,1.49,0,-10569,101300,100100,98900,97700,96500,100700,98300,100,29600,500,71200,100,1,19997834,20138,96.73,4.93,12,0.94,1041.00,20445.00,120800,20240829,-16.64,59900,20240119,68.11,120800,-16.64,20240829,59900,68.11,20240119,120800,-16.64,20240829,59900,68.11,20240119,4.77,N,237690,500,99 억,,298603,N,N,238,N,00,N
20240913,110936,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99600,700,2,0.71,16813623800,167412,56.47,100500,102100,99200,128500,69300,98900,100432.61,1.49,0,-16725,101300,100100,98900,97700,96500,100700,98300,100,29600,500,71200,100,1,19997834,19918,95.68,4.87,12,0.84,1041.00,20445.00,120800,20240829,-17.55,59900,20240119,66.28,120800,-17.55,20240829,59900,66.28,20240119,120800,-17.55,20240829,59900,66.28,20240119,4.77,N,237690,500,99 억,,298603,N,N,238,N,00,N
20240913,100939,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99500,600,2,0.61,14355559700,142764,48.15,100500,102100,99200,128500,69300,98900,100554.48,1.49,0,-9138,101300,100100,98900,97700,96500,100700,98300,100,29600,500,71200,100,1,19997834,19898,95.58,4.87,12,0.71,1041.00,20445.00,120800,20240829,-17.63,59900,20240119,66.11,120800,-17.63,20240829,59900,66.11,20240119,120800,-17.63,20240829,59900,66.11,20240119,4.77,N,237690,500,99 억,,298603,N,N,238,N,00,N
20240913,090941,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100200,1300,2,1.31,3451773200,34424,11.61,100500,100900,99500,128500,69300,98900,100272.29,1.49,0,-9779,101300,100100,98900,97700,96500,100700,98300,100,29600,500,71200,100,1,19997834,20038,96.25,4.90,12,0.17,1041.00,20445.00,120800,20240829,-17.05,59900,20240119,67.28,120800,-17.05,20240829,59900,67.28,20240119,120800,-17.05,20240829,59900,67.28,20240119,4.77,N,237690,500,99 억,,298603,N,N,238,N,00,N
20240912,160918,57,100.00,KSQ150,,제약,N,N,N,N, ,N,98900,2100,2,2.17,29049351500,293055,56.04,98700,100100,97700,125800,67800,96800,99126.56,1.36,0,5733,105866,101332,99066,94532,92266,100200,93400,100,29000,500,69690,100,1,19997834,19778,95.00,4.84,12,1.47,1041.00,20445.00,120800,20240829,-18.13,59900,20240119,65.11,120800,-18.13,20240829,59900,65.11,20240119,120800,-18.13,20240829,59900,65.11,20240119,4.38,N,237690,500,99 억,,272876,N,N,238,N,00,N
20240912,150934,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99600,2800,2,2.89,25049462300,252655,48.31,98700,100100,97700,125800,67800,96800,99145.35,1.36,0,4328,105866,101332,99066,94532,92266,100200,93400,100,29000,500,69690,100,1,19997834,19918,95.68,4.87,12,1.26,1041.00,20445.00,120800,20240829,-17.55,59900,20240119,66.28,120800,-17.55,20240829,59900,66.28,20240119,120800,-17.55,20240829,59900,66.28,20240119,4.38,N,237690,500,99 억,,272876,N,N,1473,N,00,N
20240912,140937,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99400,2600,2,2.69,18947591400,191487,36.62,98700,100000,97700,125800,67800,96800,98950.26,1.36,0,1486,105866,101332,99066,94532,92266,100200,93400,100,29000,500,69690,100,1,19997834,19878,95.49,4.86,12,0.96,1041.00,20445.00,120800,20240829,-17.72,59900,20240119,65.94,120800,-17.72,20240829,59900,65.94,20240119,120800,-17.72,20240829,59900,65.94,20240119,4.38,N,237690,500,99 억,,272876,N,N,1473,N,00,N
20240912,130929,57,100.00,KSQ150,,제약,N,N,N,N, ,N,98600,1800,2,1.86,16685446500,168630,32.25,98700,100000,97700,125800,67800,96800,98947.66,1.36,0,-1603,105866,101332,99066,94532,92266,100200,93400,100,29000,500,69690,100,1,19997834,19718,94.72,4.82,12,0.84,1041.00,20445.00,120800,20240829,-18.38,59900,20240119,64.61,120800,-18.38,20240829,59900,64.61,20240119,120800,-18.38,20240829,59900,64.61,20240119,4.38,N,237690,500,99 억,,272876,N,N,1473,N,00,N
20240912,120927,57,100.00,KSQ150,,제약,N,N,N,N, ,N,98500,1700,2,1.76,15288559400,154456,29.54,98700,100000,97700,125800,67800,96800,98983.90,1.36,0,-1339,105866,101332,99066,94532,92266,100200,93400,100,29000,500,69690,100,1,19997834,19698,94.62,4.82,12,0.77,1041.00,20445.00,120800,20240829,-18.46,59900,20240119,64.44,120800,-18.46,20240829,59900,64.44,20240119,120800,-18.46,20240829,59900,64.44,20240119,4.38,N,237690,500,99 억,,272876,N,N,1473,N,00,N
20240912,110927,57,100.00,KSQ150,,제약,N,N,N,N, ,N,98900,2100,2,2.17,14019834100,141617,27.08,98700,100000,97700,125800,67800,96800,98998.94,1.36,0,-661,105866,101332,99066,94532,92266,100200,93400,100,29000,500,69690,100,1,19997834,19778,95.00,4.84,12,0.71,1041.00,20445.00,120800,20240829,-18.13,59900,20240119,65.11,120800,-18.13,20240829,59900,65.11,20240119,120800,-18.13,20240829,59900,65.11,20240119,4.38,N,237690,500,99 억,,272876,N,N,1473,N,00,N
20240912,100930,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99100,2300,2,2.38,11118116100,112318,21.48,98700,100000,97700,125800,67800,96800,98988.72,1.36,0,6859,105866,101332,99066,94532,92266,100200,93400,100,29000,500,69690,100,1,19997834,19818,95.20,4.85,12,0.56,1041.00,20445.00,120800,20240829,-17.96,59900,20240119,65.44,120800,-17.96,20240829,59900,65.44,20240119,120800,-17.96,20240829,59900,65.44,20240119,4.38,N,237690,500,99 억,,272876,N,N,1473,N,00,N
20240912,090929,57,100.00,KSQ150,,제약,N,N,N,N, ,N,98200,1400,2,1.45,2431803800,24724,4.73,98700,98800,97700,125800,67800,96800,98360.87,1.36,0,-379,105866,101332,99066,94532,92266,100200,93400,100,29000,500,69690,100,1,19997834,19638,94.33,4.80,12,0.12,1041.00,20445.00,120800,20240829,-18.71,59900,20240119,63.94,120800,-18.71,20240829,59900,63.94,20240119,120800,-18.71,20240829,59900,63.94,20240119,4.38,N,237690,500,99 억,,272876,N,N,1473,N,00,N
20240911,160909,57,100.00,KSQ150,,제약,N,N,N,N, ,N,96800,-2700,5,-2.71,51715238100,518378,52.02,101400,103600,96800,129300,69700,99500,99766.48,1.30,0,434,108700,104100,100800,96200,92900,102450,94550,99,29800,500,71640,100,1,19878562,19242,92.99,4.73,12,2.61,1041.00,20445.00,120800,20240829,-19.87,59900,20240119,61.60,120800,-19.87,20240829,59900,61.60,20240119,120800,-19.87,20240829,59900,61.60,20240119,4.38,N,237690,500,99 억,,259248,N,N,1473,N,00,N
20240911,150915,57,100.00,KSQ150,,제약,N,N,N,N, ,N,97100,-2400,5,-2.41,48989237400,490248,49.20,101400,103600,96800,129300,69700,99500,99927.49,1.30,0,-9196,108700,104100,100800,96200,92900,102450,94550,99,29800,500,71640,100,1,19878562,19302,93.28,4.75,12,2.47,1041.00,20445.00,120800,20240829,-19.62,59900,20240119,62.10,120800,-19.62,20240829,59900,62.10,20240119,120800,-19.62,20240829,59900,62.10,20240119,4.38,N,237690,500,99 억,,259248,N,N,718,N,00,N
20240911,140918,57,100.00,KSQ150,,제약,N,N,N,N, ,N,97900,-1600,5,-1.61,42835614200,426942,42.85,101400,103600,97000,129300,69700,99500,100331.29,1.30,0,-20328,108700,104100,100800,96200,92900,102450,94550,99,29800,500,71640,100,1,19878562,19461,94.04,4.79,12,2.15,1041.00,20445.00,120800,20240829,-18.96,59900,20240119,63.44,120800,-18.96,20240829,59900,63.44,20240119,120800,-18.96,20240829,59900,63.44,20240119,4.38,N,237690,500,99 억,,259248,N,N,718,N,00,N
20240911,130913,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99100,-400,5,-0.40,35447765400,351514,35.28,101400,103600,98700,129300,69700,99500,100843.23,1.30,0,-8671,108700,104100,100800,96200,92900,102450,94550,99,29800,500,71640,100,1,19878562,19700,95.20,4.85,12,1.77,1041.00,20445.00,120800,20240829,-17.96,59900,20240119,65.44,120800,-17.96,20240829,59900,65.44,20240119,120800,-17.96,20240829,59900,65.44,20240119,4.38,N,237690,500,99 억,,259248,N,N,718,N,00,N
20240911,120918,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99200,-300,5,-0.30,30174632500,298393,29.95,101400,103600,98900,129300,69700,99500,101123.97,1.30,0,-9586,108700,104100,100800,96200,92900,102450,94550,99,29800,500,71640,100,1,19878562,19720,95.29,4.85,12,1.50,1041.00,20445.00,120800,20240829,-17.88,59900,20240119,65.61,120800,-17.88,20240829,59900,65.61,20240119,120800,-17.88,20240829,59900,65.61,20240119,4.38,N,237690,500,99 억,,259248,N,N,718,N,00,N
20240911,110908,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99500,0,3,0.00,26331739100,259697,26.06,101400,103600,99100,129300,69700,99500,101394.32,1.30,0,-6262,108700,104100,100800,96200,92900,102450,94550,99,29800,500,71640,100,1,19878562,19779,95.58,4.87,12,1.31,1041.00,20445.00,120800,20240829,-17.63,59900,20240119,66.11,120800,-17.63,20240829,59900,66.11,20240119,120800,-17.63,20240829,59900,66.11,20240119,4.38,N,237690,500,99 억,,259248,N,N,718,N,00,N
20240911,100905,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101300,1800,2,1.81,19150416300,188124,18.88,101400,103600,100300,129300,69700,99500,101797.16,1.30,0,2717,108700,104100,100800,96200,92900,102450,94550,99,29800,500,71640,100,1,19878562,20137,97.31,4.95,12,0.95,1041.00,20445.00,120800,20240829,-16.14,59900,20240119,69.12,120800,-16.14,20240829,59900,69.12,20240119,120800,-16.14,20240829,59900,69.12,20240119,4.38,N,237690,500,99 억,,259248,N,N,718,N,00,N
20240911,090921,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101400,1900,2,1.91,6386810200,62990,6.32,101400,102600,100300,129300,69700,99500,101395.00,1.30,0,-2674,108700,104100,100800,96200,92900,102450,94550,99,29800,500,71640,100,1,19878562,20157,97.41,4.96,12,0.32,1041.00,20445.00,120800,20240829,-16.06,59900,20240119,69.28,120800,-16.06,20240829,59900,69.28,20240119,120800,-16.06,20240829,59900,69.28,20240119,4.38,N,237690,500,99 억,,259248,N,N,718,N,00,N
20240910,160909,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99500,-800,5,-0.80,99612255500,989921,174.96,102800,105400,97500,130300,70300,100300,100627.83,1.72,0,-113858,106700,103500,100500,97300,94300,105100,98900,99,30000,500,72210,100,1,19878562,19779,95.58,4.87,12,4.98,1041.00,20445.00,120800,20240829,-17.63,59900,20240119,66.11,120800,-17.63,20240829,59900,66.11,20240119,120800,-17.63,20240829,59900,66.11,20240119,4.32,N,237690,500,99 억,,341948,N,N,718,N,00,N
20240910,150918,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100300,0,3,0.00,97094863000,964684,170.50,102800,105400,97500,130300,70300,100300,100649.40,1.72,0,-113594,106700,103500,100500,97300,94300,105100,98900,99,30000,500,72210,100,1,19878562,19938,96.35,4.91,12,4.85,1041.00,20445.00,120800,20240829,-16.97,59900,20240119,67.45,120800,-16.97,20240829,59900,67.45,20240119,120800,-16.97,20240829,59900,67.45,20240119,4.32,N,237690,500,99 억,,341948,N,N,120,N,00,N
20240910,140910,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100200,-100,5,-0.10,88559083300,879501,155.44,102800,105400,97500,130300,70300,100300,100692.43,1.72,0,-115308,106700,103500,100500,97300,94300,105100,98900,99,30000,500,72210,100,1,19878562,19918,96.25,4.90,12,4.42,1041.00,20445.00,120800,20240829,-17.05,59900,20240119,67.28,120800,-17.05,20240829,59900,67.28,20240119,120800,-17.05,20240829,59900,67.28,20240119,4.32,N,237690,500,99 억,,341948,N,N,120,N,00,N
20240910,130910,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99400,-900,5,-0.90,68127349200,679146,120.03,102800,105400,97500,130300,70300,100300,100313.26,1.72,0,-117550,106700,103500,100500,97300,94300,105100,98900,99,30000,500,72210,100,1,19878562,19759,95.49,4.86,12,3.42,1041.00,20445.00,120800,20240829,-17.72,59900,20240119,65.94,120800,-17.72,20240829,59900,65.94,20240119,120800,-17.72,20240829,59900,65.94,20240119,4.32,N,237690,500,99 억,,341948,N,N,120,N,00,N
20240910,120911,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99300,-1000,5,-1.00,62464573000,622357,110.00,102800,105400,97500,130300,70300,100300,100367.75,1.72,0,-110672,106700,103500,100500,97300,94300,105100,98900,99,30000,500,72210,100,1,19878562,19739,95.39,4.86,12,3.13,1041.00,20445.00,120800,20240829,-17.80,59900,20240119,65.78,120800,-17.80,20240829,59900,65.78,20240119,120800,-17.80,20240829,59900,65.78,20240119,4.32,N,237690,500,99 억,,341948,N,N,120,N,00,N
20240910,110909,57,100.00,KSQ150,,제약,N,N,N,N, ,N,98000,-2300,5,-2.29,53689143500,533542,94.30,102800,105400,97800,130300,70300,100300,100627.79,1.72,0,-116928,106700,103500,100500,97300,94300,105100,98900,99,30000,500,72210,100,1,19878562,19481,94.14,4.79,12,2.68,1041.00,20445.00,120800,20240829,-18.87,59900,20240119,63.61,120800,-18.87,20240829,59900,63.61,20240119,120800,-18.87,20240829,59900,63.61,20240119,4.32,N,237690,500,99 억,,341948,N,N,120,N,00,N
20240910,100913,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99600,-700,5,-0.70,42237545800,417601,73.81,102800,105400,97800,130300,70300,100300,101143.35,1.72,0,-96387,106700,103500,100500,97300,94300,105100,98900,99,30000,500,72210,100,1,19878562,19799,95.68,4.87,12,2.10,1041.00,20445.00,120800,20240829,-17.55,59900,20240119,66.28,120800,-17.55,20240829,59900,66.28,20240119,120800,-17.55,20240829,59900,66.28,20240119,4.32,N,237690,500,99 억,,341948,N,N,120,N,00,N
20240910,090909,57,100.00,KSQ150,,제약,N,N,N,N, ,N,102400,2100,2,2.09,16788431800,162694,28.75,102800,105400,101100,130300,70300,100300,103190.59,1.72,0,-24605,106700,103500,100500,97300,94300,105100,98900,99,30000,500,72210,100,1,19878562,20356,98.37,5.01,12,0.82,1041.00,20445.00,120800,20240829,-15.23,59900,20240119,70.95,120800,-15.23,20240829,59900,70.95,20240119,120800,-15.23,20240829,59900,70.95,20240119,4.32,N,237690,500,99 억,,341948,N,N,120,N,00,N
20240909,160852,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100300,400,2,0.40,56759978300,560098,91.64,98400,103700,97500,129800,70000,99900,101341.22,2.21,0,-87142,105233,102566,99233,96566,93233,103900,97900,99,29900,500,71920,100,1,19878562,19938,96.35,4.91,12,2.82,1041.00,20445.00,120800,20240829,-16.97,59900,20240119,67.45,120800,-16.97,20240829,59900,67.45,20240119,120800,-16.97,20240829,59900,67.45,20240119,4.45,N,237690,500,99 억,,439198,N,N,120,N,00,N
20240909,150901,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100300,400,2,0.40,55028076200,542838,88.81,98400,103700,97500,129800,70000,99900,101371.21,2.21,0,-86640,105233,102566,99233,96566,93233,103900,97900,99,29900,500,71920,100,1,19878562,19938,96.35,4.91,12,2.73,1041.00,20445.00,120800,20240829,-16.97,59900,20240119,67.45,120800,-16.97,20240829,59900,67.45,20240119,120800,-16.97,20240829,59900,67.45,20240119,4.45,N,237690,500,99 억,,439198,N,N,386,N,00,N
20240909,140903,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101100,1200,2,1.20,51125190500,504050,82.47,98400,103700,97500,129800,70000,99900,101428.95,2.21,0,-76083,105233,102566,99233,96566,93233,103900,97900,99,29900,500,71920,100,1,19878562,20097,97.12,4.94,12,2.54,1041.00,20445.00,120800,20240829,-16.31,59900,20240119,68.78,120800,-16.31,20240829,59900,68.78,20240119,120800,-16.31,20240829,59900,68.78,20240119,4.45,N,237690,500,99 억,,439198,N,N,386,N,00,N
20240909,130857,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100500,600,2,0.60,46757348400,460753,75.38,98400,103700,97500,129800,70000,99900,101480.45,2.21,0,-57837,105233,102566,99233,96566,93233,103900,97900,99,29900,500,71920,100,1,19878562,19978,96.54,4.92,12,2.32,1041.00,20445.00,120800,20240829,-16.80,59900,20240119,67.78,120800,-16.80,20240829,59900,67.78,20240119,120800,-16.80,20240829,59900,67.78,20240119,4.45,N,237690,500,99 억,,439198,N,N,386,N,00,N
20240909,120856,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100100,200,2,0.20,43046510600,423809,69.34,98400,103700,97500,129800,70000,99900,101570.73,2.21,0,-41795,105233,102566,99233,96566,93233,103900,97900,99,29900,500,71920,100,1,19878562,19898,96.16,4.90,12,2.13,1041.00,20445.00,120800,20240829,-17.14,59900,20240119,67.11,120800,-17.14,20240829,59900,67.11,20240119,120800,-17.14,20240829,59900,67.11,20240119,4.45,N,237690,500,99 억,,439198,N,N,386,N,00,N
20240909,110857,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101900,2000,2,2.00,34535694900,339040,55.47,98400,103700,97500,129800,70000,99900,101863.45,2.21,0,-35588,105233,102566,99233,96566,93233,103900,97900,99,29900,500,71920,100,1,19878562,20256,97.89,4.98,12,1.71,1041.00,20445.00,120800,20240829,-15.65,59900,20240119,70.12,120800,-15.65,20240829,59900,70.12,20240119,120800,-15.65,20240829,59900,70.12,20240119,4.45,N,237690,500,99 억,,439198,N,N,386,N,00,N
20240909,100901,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101900,2000,2,2.00,26680244500,262111,42.88,98400,103700,97500,129800,70000,99900,101790.20,2.21,0,-16944,105233,102566,99233,96566,93233,103900,97900,99,29900,500,71920,100,1,19878562,20256,97.89,4.98,12,1.32,1041.00,20445.00,120800,20240829,-15.65,59900,20240119,70.12,120800,-15.65,20240829,59900,70.12,20240119,120800,-15.65,20240829,59900,70.12,20240119,4.45,N,237690,500,99 억,,439198,N,N,386,N,00,N
20240909,090854,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100900,1000,2,1.00,5492645200,55168,9.03,98400,100900,97500,129800,70000,99900,99561.88,2.21,0,4738,105233,102566,99233,96566,93233,103900,97900,99,29900,500,71920,100,1,19878562,20057,96.93,4.94,12,0.28,1041.00,20445.00,120800,20240829,-16.47,59900,20240119,68.45,120800,-16.47,20240829,59900,68.45,20240119,120800,-16.47,20240829,59900,68.45,20240119,4.45,N,237690,500,99 억,,439198,N,N,386,N,00,N
20240906,160842,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99900,500,2,0.50,59765127100,601743,72.69,99000,101900,95900,129200,69600,99400,99318.22,2.55,0,-58607,111733,105566,101533,95366,91333,103550,93350,99,29800,500,71560,100,1,19813276,19793,95.97,4.89,12,3.04,1041.00,20445.00,120800,20240829,-17.30,59900,20240119,66.78,120800,-17.30,20240829,59900,66.78,20240119,120800,-17.30,20240829,59900,66.78,20240119,4.40,N,237690,500,99 억,,504712,N,N,386,N,00,N
20240906,150856,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101000,1600,2,1.61,55212343500,556209,67.19,99000,101900,95900,129200,69600,99400,99265.33,2.55,0,-60024,111733,105566,101533,95366,91333,103550,93350,99,29800,500,71560,100,1,19813276,20011,97.02,4.94,12,2.81,1041.00,20445.00,120800,20240829,-16.39,59900,20240119,68.61,120800,-16.39,20240829,59900,68.61,20240119,120800,-16.39,20240829,59900,68.61,20240119,4.40,N,237690,500,99 억,,504712,N,N,640,N,00,N
20240906,140905,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99500,100,2,0.10,43336702800,438498,52.97,99000,101000,95900,129200,69600,99400,98829.18,2.55,0,-17978,111733,105566,101533,95366,91333,103550,93350,99,29800,500,71560,100,1,19813276,19714,95.58,4.87,12,2.21,1041.00,20445.00,120800,20240829,-17.63,59900,20240119,66.11,120800,-17.63,20240829,59900,66.11,20240119,120800,-17.63,20240829,59900,66.11,20240119,4.40,N,237690,500,99 억,,504712,N,N,640,N,00,N
20240906,130856,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99000,-400,5,-0.40,34272687700,348116,42.05,99000,100400,95900,129200,69600,99400,98450.46,2.55,0,8609,111733,105566,101533,95366,91333,103550,93350,99,29800,500,71560,100,1,19813276,19615,95.10,4.84,12,1.76,1041.00,20445.00,120800,20240829,-18.05,59900,20240119,65.28,120800,-18.05,20240829,59900,65.28,20240119,120800,-18.05,20240829,59900,65.28,20240119,4.40,N,237690,500,99 억,,504712,N,N,640,N,00,N
20240906,120857,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100200,800,2,0.80,30130744000,306527,37.03,99000,100400,95900,129200,69600,99400,98295.27,2.55,0,18543,111733,105566,101533,95366,91333,103550,93350,99,29800,500,71560,100,1,19813276,19853,96.25,4.90,12,1.55,1041.00,20445.00,120800,20240829,-17.05,59900,20240119,67.28,120800,-17.05,20240829,59900,67.28,20240119,120800,-17.05,20240829,59900,67.28,20240119,4.40,N,237690,500,99 억,,504712,N,N,640,N,00,N
20240906,110858,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100100,700,2,0.70,25716916300,262146,31.67,99000,100400,95900,129200,69600,99400,98098.86,2.55,0,28668,111733,105566,101533,95366,91333,103550,93350,99,29800,500,71560,100,1,19813276,19833,96.16,4.90,12,1.32,1041.00,20445.00,120800,20240829,-17.14,59900,20240119,67.11,120800,-17.14,20240829,59900,67.11,20240119,120800,-17.14,20240829,59900,67.11,20240119,4.40,N,237690,500,99 억,,504712,N,N,640,N,00,N
20240906,100854,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95900,-3500,5,-3.52,17979939600,183481,22.17,99000,100400,95900,129200,69600,99400,97989.37,2.55,0,32010,111733,105566,101533,95366,91333,103550,93350,99,29800,500,71560,100,1,19813276,19001,92.12,4.69,12,0.93,1041.00,20445.00,120800,20240829,-20.61,59900,20240119,60.10,120800,-20.61,20240829,59900,60.10,20240119,120800,-20.61,20240829,59900,60.10,20240119,4.40,N,237690,500,99 억,,504712,N,N,640,N,00,N
20240906,090855,57,100.00,KSQ150,,제약,N,N,N,N, ,N,98500,-900,5,-0.91,3219474700,32412,3.92,99000,100400,98000,129200,69600,99400,99328.54,2.55,0,-2854,111733,105566,101533,95366,91333,103550,93350,99,29800,500,71560,100,1,19813276,19516,94.62,4.82,12,0.16,1041.00,20445.00,120800,20240829,-18.46,59900,20240119,64.44,120800,-18.46,20240829,59900,64.44,20240119,120800,-18.46,20240829,59900,64.44,20240119,4.40,N,237690,500,99 억,,504712,N,N,640,N,00,N
20240905,160841,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99400,-7300,5,-6.84,83287124900,821070,111.47,107700,107700,97500,138700,74700,106700,101427.36,3.03,0,-27745,111900,109300,104600,102000,97300,110600,103300,99,32000,500,76820,100,1,19780637,19662,95.49,4.86,12,4.15,1041.00,20445.00,120800,20240829,-17.72,59900,20240119,65.94,120800,-17.72,20240829,59900,65.94,20240119,120800,-17.72,20240829,59900,65.94,20240119,4.46,N,237690,500,98 억,,600060,N,N,640,N,00,N
20240905,150857,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100500,-6200,5,-5.81,80245446100,790586,107.33,107700,107700,97500,138700,74700,106700,101489.08,3.03,0,-34784,111900,109300,104600,102000,97300,110600,103300,99,32000,500,76820,100,1,19780637,19880,96.54,4.92,12,4.00,1041.00,20445.00,120800,20240829,-16.80,59900,20240119,67.78,120800,-16.80,20240829,59900,67.78,20240119,120800,-16.80,20240829,59900,67.78,20240119,4.46,N,237690,500,98 억,,600060,N,N,1547,N,00,N
20240905,140851,57,100.00,KSQ150,,제약,N,N,N,N, ,N,97700,-9000,5,-8.43,68632794500,674373,91.55,107700,107700,97500,138700,74700,106700,101759.25,3.03,0,-16348,111900,109300,104600,102000,97300,110600,103300,99,32000,500,76820,100,1,19780637,19326,93.85,4.78,12,3.41,1041.00,20445.00,120800,20240829,-19.12,59900,20240119,63.11,120800,-19.12,20240829,59900,63.11,20240119,120800,-19.12,20240829,59900,63.11,20240119,4.46,N,237690,500,98 억,,600060,N,N,1547,N,00,N
20240905,130852,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99100,-7600,5,-7.12,56790372400,553997,75.21,107700,107700,98700,138700,74700,106700,102496.27,3.03,0,-21108,111900,109300,104600,102000,97300,110600,103300,99,32000,500,76820,100,1,19780637,19603,95.20,4.85,12,2.80,1041.00,20445.00,120800,20240829,-17.96,59900,20240119,65.44,120800,-17.96,20240829,59900,65.44,20240119,120800,-17.96,20240829,59900,65.44,20240119,4.46,N,237690,500,98 억,,600060,N,N,1547,N,00,N
20240905,120851,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100600,-6100,5,-5.72,45113327000,436555,59.27,107700,107700,99700,138700,74700,106700,103325.14,3.03,0,-32863,111900,109300,104600,102000,97300,110600,103300,99,32000,500,76820,100,1,19780637,19899,96.64,4.92,12,2.21,1041.00,20445.00,120800,20240829,-16.72,59900,20240119,67.95,120800,-16.72,20240829,59900,67.95,20240119,120800,-16.72,20240829,59900,67.95,20240119,4.46,N,237690,500,98 억,,600060,N,N,1547,N,00,N
20240905,110848,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101000,-5700,5,-5.34,34092244500,326864,44.38,107700,107700,100800,138700,74700,106700,104287.40,3.03,0,-34319,111900,109300,104600,102000,97300,110600,103300,99,32000,500,76820,100,1,19780637,19978,97.02,4.94,12,1.65,1041.00,20445.00,120800,20240829,-16.39,59900,20240119,68.61,120800,-16.39,20240829,59900,68.61,20240119,120800,-16.39,20240829,59900,68.61,20240119,4.46,N,237690,500,98 억,,600060,N,N,1547,N,00,N
20240905,100848,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105200,-1500,5,-1.41,20188243600,191393,25.98,107700,107700,103200,138700,74700,106700,105468.72,3.03,0,-23675,111900,109300,104600,102000,97300,110600,103300,99,32000,500,76820,100,1,19780637,20809,101.06,5.15,12,0.97,1041.00,20445.00,120800,20240829,-12.91,59900,20240119,75.63,120800,-12.91,20240829,59900,75.63,20240119,120800,-12.91,20240829,59900,75.63,20240119,4.46,N,237690,500,98 억,,600060,N,N,1547,N,00,N
20240905,090856,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105200,-1500,5,-1.41,8008968500,75336,10.23,107700,107700,105000,138700,74700,106700,106300.20,3.03,0,-19532,111900,109300,104600,102000,97300,110600,103300,99,32000,500,76820,100,1,19780637,20809,101.06,5.15,12,0.38,1041.00,20445.00,120800,20240829,-12.91,59900,20240119,75.63,120800,-12.91,20240829,59900,75.63,20240119,120800,-12.91,20240829,59900,75.63,20240119,4.46,N,237690,500,98 억,,600060,N,N,1547,N,00,N
20240904,160833,57,100.00,KSQ150,,제약,N,N,N,N, ,N,106700,1200,2,1.14,75122355200,727626,130.72,101100,107200,99900,137100,73900,105500,103235.41,3.04,0,5854,113500,109500,107400,103400,101300,108450,102350,99,31600,500,75960,100,1,19730103,21052,102.50,5.22,12,3.69,1041.00,20445.00,120800,20240829,-11.67,59900,20240119,78.13,120800,-11.67,20240829,59900,78.13,20240119,120800,-11.67,20240829,59900,78.13,20240119,4.35,N,237690,500,98 억,,599085,N,N,1547,N,00,N
20240904,150840,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105200,-300,5,-0.28,70387909800,683134,122.73,101100,107200,99900,137100,73900,105500,103036.57,3.04,0,22997,113500,109500,107400,103400,101300,108450,102350,99,31600,500,75960,100,1,19730103,20756,101.06,5.15,12,3.46,1041.00,20445.00,120800,20240829,-12.91,59900,20240119,75.63,120800,-12.91,20240829,59900,75.63,20240119,120800,-12.91,20240829,59900,75.63,20240119,4.35,N,237690,500,98 억,,599085,N,N,386,N,00,N
20240904,140844,57,100.00,KSQ150,,제약,N,N,N,N, ,N,102100,-3400,5,-3.22,51800260900,506851,91.06,101100,104600,99900,137100,73900,105500,102199.84,3.04,0,60587,113500,109500,107400,103400,101300,108450,102350,99,31600,500,75960,100,1,19730103,20144,98.08,4.99,12,2.57,1041.00,20445.00,120800,20240829,-15.48,59900,20240119,70.45,120800,-15.48,20240829,59900,70.45,20240119,120800,-15.48,20240829,59900,70.45,20240119,4.35,N,237690,500,98 억,,599085,N,N,386,N,00,N
20240904,130841,57,100.00,KSQ150,,제약,N,N,N,N, ,N,103800,-1700,5,-1.61,46343086700,453871,81.54,101100,104600,99900,137100,73900,105500,102105.91,3.04,0,51479,113500,109500,107400,103400,101300,108450,102350,99,31600,500,75960,100,1,19730103,20480,99.71,5.08,12,2.30,1041.00,20445.00,120800,20240829,-14.07,59900,20240119,73.29,120800,-14.07,20240829,59900,73.29,20240119,120800,-14.07,20240829,59900,73.29,20240119,4.35,N,237690,500,98 억,,599085,N,N,386,N,00,N
20240904,120838,57,100.00,KSQ150,,제약,N,N,N,N, ,N,102900,-2600,5,-2.46,42093568600,412846,74.17,101100,104600,99900,137100,73900,105500,101959.05,3.04,0,52456,113500,109500,107400,103400,101300,108450,102350,99,31600,500,75960,100,1,19730103,20302,98.85,5.03,12,2.09,1041.00,20445.00,120800,20240829,-14.82,59900,20240119,71.79,120800,-14.82,20240829,59900,71.79,20240119,120800,-14.82,20240829,59900,71.79,20240119,4.35,N,237690,500,98 억,,599085,N,N,386,N,00,N
20240904,110836,57,100.00,KSQ150,,제약,N,N,N,N, ,N,103700,-1800,5,-1.71,37743956900,370880,66.63,101100,104600,99900,137100,73900,105500,101768.13,3.04,0,56293,113500,109500,107400,103400,101300,108450,102350,99,31600,500,75960,100,1,19730103,20460,99.62,5.07,12,1.88,1041.00,20445.00,120800,20240829,-14.16,59900,20240119,73.12,120800,-14.16,20240829,59900,73.12,20240119,120800,-14.16,20240829,59900,73.12,20240119,4.35,N,237690,500,98 억,,599085,N,N,386,N,00,N
20240904,100838,57,100.00,KSQ150,,제약,N,N,N,N, ,N,101100,-4400,5,-4.17,28448253200,280869,50.46,101100,102800,99900,137100,73900,105500,101285.77,3.04,0,59792,113500,109500,107400,103400,101300,108450,102350,99,31600,500,75960,100,1,19730103,19947,97.12,4.94,12,1.42,1041.00,20445.00,120800,20240829,-16.31,59900,20240119,68.78,120800,-16.31,20240829,59900,68.78,20240119,120800,-16.31,20240829,59900,68.78,20240119,4.35,N,237690,500,98 억,,599085,N,N,386,N,00,N
20240904,090842,57,100.00,KSQ150,,제약,N,N,N,N, ,N,102000,-3500,5,-3.32,10719022400,105604,18.97,101100,102800,100200,137100,73900,105500,101500.08,3.04,0,46593,113500,109500,107400,103400,101300,108450,102350,99,31600,500,75960,100,1,19730103,20125,97.98,4.99,12,0.54,1041.00,20445.00,120800,20240829,-15.56,59900,20240119,70.28,120800,-15.56,20240829,59900,70.28,20240119,120800,-15.56,20240829,59900,70.28,20240119,4.35,N,237690,500,98 억,,599085,N,N,386,N,00,N
20240903,160827,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105500,-5100,5,-4.61,58554319600,546136,110.07,109000,111400,105300,143700,77500,110600,107216.48,2.53,0,103833,121066,115832,111966,106732,102866,113900,104800,99,33100,500,79630,100,1,19730103,20815,101.34,5.16,12,2.77,1041.00,20445.00,120800,20240829,-12.67,59900,20240119,76.13,120800,-12.67,20240829,59900,76.13,20240119,120800,-12.67,20240829,59900,76.13,20240119,4.30,N,237690,500,98 억,,498843,N,N,386,N,00,N
20240903,150835,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105900,-4700,5,-4.25,54525824000,507974,102.38,109000,111400,105300,143700,77500,110600,107338.93,2.53,0,87121,121066,115832,111966,106732,102866,113900,104800,99,33100,500,79630,100,1,19730103,20894,101.73,5.18,12,2.57,1041.00,20445.00,120800,20240829,-12.33,59900,20240119,76.79,120800,-12.33,20240829,59900,76.79,20240119,120800,-12.33,20240829,59900,76.79,20240119,4.30,N,237690,500,98 억,,498843,N,N,405,N,00,N
20240903,140835,57,100.00,KSQ150,,제약,N,N,N,N, ,N,106800,-3800,5,-3.44,42663022800,396049,79.82,109000,111400,105900,143700,77500,110600,107720.60,2.53,0,49829,121066,115832,111966,106732,102866,113900,104800,99,33100,500,79630,100,1,19730103,21072,102.59,5.22,12,2.01,1041.00,20445.00,120800,20240829,-11.59,59900,20240119,78.30,120800,-11.59,20240829,59900,78.30,20240119,120800,-11.59,20240829,59900,78.30,20240119,4.30,N,237690,500,98 억,,498843,N,N,405,N,00,N
20240903,130835,57,100.00,KSQ150,,제약,N,N,N,N, ,N,106900,-3700,5,-3.35,38486413800,357068,71.96,109000,111400,105900,143700,77500,110600,107783.49,2.53,0,41399,121066,115832,111966,106732,102866,113900,104800,99,33100,500,79630,100,1,19730103,21091,102.69,5.23,12,1.81,1041.00,20445.00,120800,20240829,-11.51,59900,20240119,78.46,120800,-11.51,20240829,59900,78.46,20240119,120800,-11.51,20240829,59900,78.46,20240119,4.30,N,237690,500,98 억,,498843,N,N,405,N,00,N
20240903,120824,57,100.00,KSQ150,,제약,N,N,N,N, ,N,106800,-3800,5,-3.44,34171705600,316794,63.85,109000,111400,105900,143700,77500,110600,107866.11,2.53,0,32117,121066,115832,111966,106732,102866,113900,104800,99,33100,500,79630,100,1,19730103,21072,102.59,5.22,12,1.61,1041.00,20445.00,120800,20240829,-11.59,59900,20240119,78.30,120800,-11.59,20240829,59900,78.30,20240119,120800,-11.59,20240829,59900,78.30,20240119,4.30,N,237690,500,98 억,,498843,N,N,405,N,00,N
20240903,110824,57,100.00,KSQ150,,제약,N,N,N,N, ,N,107900,-2700,5,-2.44,31074799700,287924,58.03,109000,111400,105900,143700,77500,110600,107925.84,2.53,0,29130,121066,115832,111966,106732,102866,113900,104800,99,33100,500,79630,100,1,19730103,21289,103.65,5.28,12,1.46,1041.00,20445.00,120800,20240829,-10.68,59900,20240119,80.13,120800,-10.68,20240829,59900,80.13,20240119,120800,-10.68,20240829,59900,80.13,20240119,4.30,N,237690,500,98 억,,498843,N,N,405,N,00,N
20240903,100824,57,100.00,KSQ150,,제약,N,N,N,N, ,N,108000,-2600,5,-2.35,24323029800,224911,45.33,109000,111400,105900,143700,77500,110600,108143.66,2.53,0,13915,121066,115832,111966,106732,102866,113900,104800,99,33100,500,79630,100,1,19730103,21309,103.75,5.28,12,1.14,1041.00,20445.00,120800,20240829,-10.60,59900,20240119,80.30,120800,-10.60,20240829,59900,80.30,20240119,120800,-10.60,20240829,59900,80.30,20240119,4.30,N,237690,500,98 억,,498843,N,N,405,N,00,N
20240903,090826,57,100.00,KSQ150,,제약,N,N,N,N, ,N,110300,-300,5,-0.27,2371992100,21628,4.36,109000,110400,108900,143700,77500,110600,109666.45,2.53,0,3919,121066,115832,111966,106732,102866,113900,104800,99,33100,500,79630,100,1,19730103,21762,105.96,5.39,12,0.11,1041.00,20445.00,120800,20240829,-8.69,59900,20240119,84.14,120800,-8.69,20240829,59900,84.14,20240119,120800,-8.69,20240829,59900,84.14,20240119,4.30,N,237690,500,98 억,,498843,N,N,405,N,00,N
20240902,160818,57,100.00,KSQ150,,제약,N,N,N,N, ,N,110600,-4400,5,-3.83,54390176100,489988,90.91,116100,117200,108100,149500,80500,115000,111003.29,2.76,0,-48936,121066,118032,114266,111232,107466,119550,112750,99,34500,500,82800,100,1,19725709,21817,106.24,5.41,12,2.48,1041.00,20445.00,120800,20240829,-8.44,59900,20240119,84.64,120800,-8.44,20240829,59900,84.64,20240119,120800,-8.44,20240829,59900,84.64,20240119,4.40,N,237690,500,98 억,,544894,N,N,405,N,00,N
20240902,150831,57,100.00,KSQ150,,제약,N,N,N,N, ,N,111500,-3500,5,-3.04,52276186600,470937,87.37,116100,117200,108100,149500,80500,115000,111004.19,2.76,0,-51301,121066,118032,114266,111232,107466,119550,112750,99,34500,500,82800,100,1,19725709,21994,107.11,5.45,12,2.39,1041.00,20445.00,120800,20240829,-7.70,59900,20240119,86.14,120800,-7.70,20240829,59900,86.14,20240119,120800,-7.70,20240829,59900,86.14,20240119,4.40,N,237690,500,98 억,,544894,N,N,1041,N,00,N
20240902,140828,57,100.00,KSQ150,,제약,N,N,N,N, ,N,110300,-4700,5,-4.09,46579137600,419621,77.85,116100,117200,108100,149500,80500,115000,111002.38,2.76,0,-52041,121066,118032,114266,111232,107466,119550,112750,99,34500,500,82800,100,1,19725709,21757,105.96,5.39,12,2.13,1041.00,20445.00,120800,20240829,-8.69,59900,20240119,84.14,120800,-8.69,20240829,59900,84.14,20240119,120800,-8.69,20240829,59900,84.14,20240119,4.40,N,237690,500,98 억,,544894,N,N,1041,N,00,N
20240902,130824,57,100.00,KSQ150,,제약,N,N,N,N, ,N,109300,-5700,5,-4.96,42251641200,380254,70.55,116100,117200,108100,149500,80500,115000,111113.73,2.76,0,-54944,121066,118032,114266,111232,107466,119550,112750,99,34500,500,82800,100,1,19725709,21560,105.00,5.35,12,1.93,1041.00,20445.00,120800,20240829,-9.52,59900,20240119,82.47,120800,-9.52,20240829,59900,82.47,20240119,120800,-9.52,20240829,59900,82.47,20240119,4.40,N,237690,500,98 억,,544894,N,N,1041,N,00,N
20240902,120827,57,100.00,KSQ150,,제약,N,N,N,N, ,N,110200,-4800,5,-4.17,38999597300,350585,65.04,116100,117200,108100,149500,80500,115000,111240.93,2.76,0,-52830,121066,118032,114266,111232,107466,119550,112750,99,34500,500,82800,100,1,19725709,21738,105.86,5.39,12,1.78,1041.00,20445.00,120800,20240829,-8.77,59900,20240119,83.97,120800,-8.77,20240829,59900,83.97,20240119,120800,-8.77,20240829,59900,83.97,20240119,4.40,N,237690,500,98 억,,544894,N,N,1041,N,00,N
20240902,110819,57,100.00,KSQ150,,제약,N,N,N,N, ,N,109900,-5100,5,-4.43,30770093400,274969,51.01,116100,117200,109000,149500,80500,115000,111903.28,2.76,0,-53560,121066,118032,114266,111232,107466,119550,112750,99,34500,500,82800,100,1,19725709,21679,105.57,5.38,12,1.39,1041.00,20445.00,120800,20240829,-9.02,59900,20240119,83.47,120800,-9.02,20240829,59900,83.47,20240119,120800,-9.02,20240829,59900,83.47,20240119,4.40,N,237690,500,98 억,,544894,N,N,1041,N,00,N
20240902,100818,57,100.00,KSQ150,,제약,N,N,N,N, ,N,111400,-3600,5,-3.13,19265680100,170511,31.63,116100,117200,110100,149500,80500,115000,112987.29,2.76,0,-32181,121066,118032,114266,111232,107466,119550,112750,99,34500,500,82800,100,1,19725709,21974,107.01,5.45,12,0.86,1041.00,20445.00,120800,20240829,-7.78,59900,20240119,85.98,120800,-7.78,20240829,59900,85.98,20240119,120800,-7.78,20240829,59900,85.98,20240119,4.40,N,237690,500,98 억,,544894,N,N,1041,N,00,N
20240902,090813,57,100.00,KSQ150,,제약,N,N,N,N, ,N,114100,-900,5,-0.78,4938549700,42823,7.94,116100,117200,113500,149500,80500,115000,115325.10,2.76,0,-15244,121066,118032,114266,111232,107466,119550,112750,99,34500,500,82800,100,1,19725709,22507,109.61,5.58,12,0.22,1041.00,20445.00,120800,20240829,-5.55,59900,20240119,90.48,120800,-5.55,20240829,59900,90.48,20240119,120800,-5.55,20240829,59900,90.48,20240119,4.40,N,237690,500,98 억,,544894,N,N,1041,N,00,N