KissMeData/085660/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160711	57	100.00	KSQ150	제약	N	N	N	N	N	17050	-550	5	-3.12	6099526800	357173	245.22	17590	17590	16810	22850	12320	17600	17077.26	8.14	884	17986	17792	17676	17482	17366	17735	17425	282	5250	500	12960	10	1	56314443	9602	-113.67	3.37	12	0.63	-150.00	5060.00	21150	20230919	-19.39	13510	20240805	26.20	21000	-18.81	20240327	13510	26.20	20240805	21000	-18.81	20240327	13510	26.20	20240805	2.25	N	085660	500	281 억	4586708	N	N	153	N	N
3	20240930	150722	57	100.00	KSQ150	제약	N	N	N	N	N	17140	-460	5	-2.61	5714234600	334616	229.73	17590	17590	16810	22850	12320	17600	17076.99	8.14	5773	17986	17792	17676	17482	17366	17735	17425	282	5250	500	12960	10	1	56314443	9652	-114.27	3.39	12	0.59	-150.00	5060.00	21150	20230919	-18.96	13510	20240805	26.87	21000	-18.38	20240327	13510	26.87	20240805	21000	-18.38	20240327	13510	26.87	20240805	2.25	N	085660	500	281 억	4586708	N	N	136	N	N
4	20240930	140720	57	100.00	KSQ150	제약	N	N	N	N	N	17100	-500	5	-2.84	5214992370	305484	209.73	17590	17590	16810	22850	12320	17600	17071.25	8.14	8492	17986	17792	17676	17482	17366	17735	17425	282	5250	500	12960	10	1	56314443	9630	-114.00	3.38	12	0.54	-150.00	5060.00	21150	20230919	-19.15	13510	20240805	26.57	21000	-18.57	20240327	13510	26.57	20240805	21000	-18.57	20240327	13510	26.57	20240805	2.25	N	085660	500	281 억	4586708	N	N	136	N	N
5	20240930	130718	57	100.00	KSQ150	제약	N	N	N	N	N	17110	-490	5	-2.78	4826051170	282742	194.11	17590	17590	16810	22850	12320	17600	17068.75	8.14	14676	17986	17792	17676	17482	17366	17735	17425	282	5250	500	12960	10	1	56314443	9635	-114.07	3.38	12	0.50	-150.00	5060.00	21150	20230919	-19.10	13510	20240805	26.65	21000	-18.52	20240327	13510	26.65	20240805	21000	-18.52	20240327	13510	26.65	20240805	2.25	N	085660	500	281 억	4586708	N	N	136	N	N
6	20240930	120714	57	100.00	KSQ150	제약	N	N	N	N	N	17010	-590	5	-3.35	4259311080	249607	171.37	17590	17590	16810	22850	12320	17600	17064.07	8.14	1556	17986	17792	17676	17482	17366	17735	17425	282	5250	500	12960	10	1	56314443	9579	-113.40	3.36	12	0.44	-150.00	5060.00	21150	20230919	-19.57	13510	20240805	25.91	21000	-19.00	20240327	13510	25.91	20240805	21000	-19.00	20240327	13510	25.91	20240805	2.25	N	085660	500	281 억	4586708	N	N	136	N	N
7	20240930	110713	57	100.00	KSQ150	제약	N	N	N	N	N	16850	-750	5	-4.26	3744416510	219128	150.44	17590	17590	16810	22850	12320	17600	17087.80	8.14	-8116	17986	17792	17676	17482	17366	17735	17425	282	5250	500	12960	10	1	56314443	9489	-112.33	3.33	12	0.39	-150.00	5060.00	21150	20230919	-20.33	13510	20240805	24.72	21000	-19.76	20240327	13510	24.72	20240805	21000	-19.76	20240327	13510	24.72	20240805	2.25	N	085660	500	281 억	4586708	N	N	136	N	N
8	20240930	100711	57	100.00	KSQ150	제약	N	N	N	N	N	16830	-770	5	-4.38	2961240630	172760	118.61	17590	17590	16810	22850	12320	17600	17140.78	8.14	1275	17986	17792	17676	17482	17366	17735	17425	282	5250	500	12960	10	1	56314443	9478	-112.20	3.33	12	0.31	-150.00	5060.00	21150	20230919	-20.43	13510	20240805	24.57	21000	-19.86	20240327	13510	24.57	20240805	21000	-19.86	20240327	13510	24.57	20240805	2.25	N	085660	500	281 억	4586708	N	N	136	N	N
9	20240930	090645	57	100.00	KSQ150	제약	N	N	N	N	N	17300	-300	5	-1.70	352039250	20219	13.88	17590	17590	17200	22850	12320	17600	17411.31	8.14	3872	17986	17792	17676	17482	17366	17735	17425	282	5250	500	12960	10	1	56314443	9742	-115.33	3.42	12	0.04	-150.00	5060.00	21150	20230919	-18.20	13510	20240805	28.05	21000	-17.62	20240327	13510	28.05	20240805	21000	-17.62	20240327	13510	28.05	20240805	2.25	N	085660	500	281 억	4586708	N	N	136	N	N
10	20240927	160714	57	100.00	KSQ150	제약	N	N	N	N	N	17600	-190	5	-1.07	2556006290	144718	75.28	17790	17870	17560	23100	12460	17790	17662.03	8.11	14248	18110	17950	17750	17590	17390	18030	17670	282	5310	500	12960	10	1	56314443	9911	-117.33	3.48	12	0.26	-150.00	5060.00	21300	20230918	-17.37	13510	20240805	30.27	21000	-16.19	20240327	13510	30.27	20240805	21000	-16.19	20240327	13510	30.27	20240805	2.26	N	085660	500	281 억	4565160	N	N	136	N	N
11	20240927	150719	57	100.00	KSQ150	제약	N	N	N	N	N	17620	-170	5	-0.96	2398591710	135769	70.62	17790	17870	17560	23100	12460	17790	17666.71	8.11	13784	18110	17950	17750	17590	17390	18030	17670	282	5310	500	12960	10	1	56314443	9923	-117.47	3.48	12	0.24	-150.00	5060.00	21300	20230918	-17.28	13510	20240805	30.42	21000	-16.10	20240327	13510	30.42	20240805	21000	-16.10	20240327	13510	30.42	20240805	2.26	N	085660	500	281 억	4565160	N	N	106	N	N
12	20240927	140726	57	100.00	KSQ150	제약	N	N	N	N	N	17630	-160	5	-0.90	2079275240	117637	61.19	17790	17870	17560	23100	12460	17790	17675.35	8.11	12291	18110	17950	17750	17590	17390	18030	17670	282	5310	500	12960	10	1	56314443	9928	-117.53	3.48	12	0.21	-150.00	5060.00	21300	20230918	-17.23	13510	20240805	30.50	21000	-16.05	20240327	13510	30.50	20240805	21000	-16.05	20240327	13510	30.50	20240805	2.26	N	085660	500	281 억	4565160	N	N	106	N	N
13	20240927	130718	57	100.00	KSQ150	제약	N	N	N	N	N	17660	-130	5	-0.73	1922418660	108722	56.55	17790	17870	17560	23100	12460	17790	17681.97	8.11	12054	18110	17950	17750	17590	17390	18030	17670	282	5310	500	12960	10	1	56314443	9945	-117.73	3.49	12	0.19	-150.00	5060.00	21300	20230918	-17.09	13510	20240805	30.72	21000	-15.90	20240327	13510	30.72	20240805	21000	-15.90	20240327	13510	30.72	20240805	2.26	N	085660	500	281 억	4565160	N	N	106	N	N
14	20240927	120715	57	100.00	KSQ150	제약	N	N	N	N	N	17620	-170	5	-0.96	1644148080	92908	48.33	17790	17870	17560	23100	12460	17790	17696.52	8.11	8875	18110	17950	17750	17590	17390	18030	17670	282	5310	500	12960	10	1	56314443	9923	-117.47	3.48	12	0.16	-150.00	5060.00	21300	20230918	-17.28	13510	20240805	30.42	21000	-16.10	20240327	13510	30.42	20240805	21000	-16.10	20240327	13510	30.42	20240805	2.26	N	085660	500	281 억	4565160	N	N	106	N	N
15	20240927	110718	57	100.00	KSQ150	제약	N	N	N	N	N	17700	-90	5	-0.51	1503435380	84942	44.18	17790	17870	17560	23100	12460	17790	17699.55	8.11	7671	18110	17950	17750	17590	17390	18030	17670	282	5310	500	12960	10	1	56314443	9968	-118.00	3.50	12	0.15	-150.00	5060.00	21300	20230918	-16.90	13510	20240805	31.01	21000	-15.71	20240327	13510	31.01	20240805	21000	-15.71	20240327	13510	31.01	20240805	2.26	N	085660	500	281 억	4565160	N	N	106	N	N
16	20240927	100717	57	100.00	KSQ150	제약	N	N	N	N	N	17660	-130	5	-0.73	1005266370	56676	29.48	17790	17870	17630	23100	12460	17790	17737.07	8.11	-218	18110	17950	17750	17590	17390	18030	17670	282	5310	500	12960	10	1	56314443	9945	-117.73	3.49	12	0.10	-150.00	5060.00	21300	20230918	-17.09	13510	20240805	30.72	21000	-15.90	20240327	13510	30.72	20240805	21000	-15.90	20240327	13510	30.72	20240805	2.26	N	085660	500	281 억	4565160	N	N	106	N	N
17	20240927	090718	57	100.00	KSQ150	제약	N	N	N	N	N	17800	10	2	0.06	268319500	15098	7.85	17790	17850	17680	23100	12460	17790	17771.86	8.11	-2406	18110	17950	17750	17590	17390	18030	17670	282	5310	500	12960	10	1	56314443	10024	-118.67	3.52	12	0.03	-150.00	5060.00	21300	20230918	-16.43	13510	20240805	31.75	21000	-15.24	20240327	13510	31.75	20240805	21000	-15.24	20240327	13510	31.75	20240805	2.26	N	085660	500	281 억	4565160	N	N	106	N	N
18	20240926	160704	57	100.00	KSQ150	제약	N	N	N	N	N	17790	270	2	1.54	3386825490	190393	60.00	17550	17910	17550	22750	12270	17520	17788.68	8.10	16054	18286	17902	17706	17322	17126	17805	17225	282	5230	500	12960	10	1	56314443	10018	-118.60	3.52	12	0.34	-150.00	5060.00	21950	20230915	-18.95	13510	20240805	31.68	21000	-15.29	20240327	13510	31.68	20240805	21000	-15.29	20240327	13510	31.68	20240805	2.24	N	085660	500	281 억	4560923	N	N	106	N	N
19	20240926	150705	57	100.00	KSQ150	제약	N	N	N	N	N	17770	250	2	1.43	3022137360	169917	53.54	17550	17910	17550	22750	12270	17520	17786.05	8.10	13191	18286	17902	17706	17322	17126	17805	17225	282	5230	500	12960	10	1	56314443	10007	-118.47	3.51	12	0.30	-150.00	5060.00	21950	20230915	-19.04	13510	20240805	31.53	21000	-15.38	20240327	13510	31.53	20240805	21000	-15.38	20240327	13510	31.53	20240805	2.24	N	085660	500	281 억	4560923	N	N	95	N	N
20	20240926	140714	57	100.00	KSQ150	제약	N	N	N	N	N	17810	290	2	1.66	2763930720	155403	48.97	17550	17910	17550	22750	12270	17520	17785.66	8.10	10299	18286	17902	17706	17322	17126	17805	17225	282	5230	500	12960	10	1	56314443	10030	-118.73	3.52	12	0.28	-150.00	5060.00	21950	20230915	-18.86	13510	20240805	31.83	21000	-15.19	20240327	13510	31.83	20240805	21000	-15.19	20240327	13510	31.83	20240805	2.24	N	085660	500	281 억	4560923	N	N	95	N	N
21	20240926	130713	57	100.00	KSQ150	제약	N	N	N	N	N	17770	250	2	1.43	2519022240	141623	44.63	17550	17910	17550	22750	12270	17520	17786.92	8.10	5616	18286	17902	17706	17322	17126	17805	17225	282	5230	500	12960	10	1	56314443	10007	-118.47	3.51	12	0.25	-150.00	5060.00	21950	20230915	-19.04	13510	20240805	31.53	21000	-15.38	20240327	13510	31.53	20240805	21000	-15.38	20240327	13510	31.53	20240805	2.24	N	085660	500	281 억	4560923	N	N	95	N	N
22	20240926	120715	57	100.00	KSQ150	제약	N	N	N	N	N	17830	310	2	1.77	2236379580	125763	39.63	17550	17910	17550	22750	12270	17520	17782.61	8.10	13552	18286	17902	17706	17322	17126	17805	17225	282	5230	500	12960	10	1	56314443	10041	-118.87	3.52	12	0.22	-150.00	5060.00	21950	20230915	-18.77	13510	20240805	31.98	21000	-15.10	20240327	13510	31.98	20240805	21000	-15.10	20240327	13510	31.98	20240805	2.24	N	085660	500	281 억	4560923	N	N	95	N	N
23	20240926	110713	57	100.00	KSQ150	제약	N	N	N	N	N	17810	290	2	1.66	1989170150	111867	35.25	17550	17910	17550	22750	12270	17520	17781.69	8.10	11933	18286	17902	17706	17322	17126	17805	17225	282	5230	500	12960	10	1	56314443	10030	-118.73	3.52	12	0.20	-150.00	5060.00	21950	20230915	-18.86	13510	20240805	31.83	21000	-15.19	20240327	13510	31.83	20240805	21000	-15.19	20240327	13510	31.83	20240805	2.24	N	085660	500	281 억	4560923	N	N	95	N	N
24	20240926	100714	57	100.00	KSQ150	제약	N	N	N	N	N	17830	310	2	1.77	1482674320	83459	26.30	17550	17910	17550	22750	12270	17520	17765.46	8.10	9170	18286	17902	17706	17322	17126	17805	17225	282	5230	500	12960	10	1	56314443	10041	-118.87	3.52	12	0.15	-150.00	5060.00	21950	20230915	-18.77	13510	20240805	31.98	21000	-15.10	20240327	13510	31.98	20240805	21000	-15.10	20240327	13510	31.98	20240805	2.24	N	085660	500	281 억	4560923	N	N	95	N	N
25	20240926	090711	57	100.00	KSQ150	제약	N	N	N	N	N	17870	350	2	2.00	313124400	17681	5.57	17550	17910	17550	22750	12270	17520	17710.25	8.10	3747	18286	17902	17706	17322	17126	17805	17225	282	5230	500	12960	10	1	56314443	10063	-119.13	3.53	12	0.03	-150.00	5060.00	21950	20230915	-18.59	13510	20240805	32.27	21000	-14.90	20240327	13510	32.27	20240805	21000	-14.90	20240327	13510	32.27	20240805	2.24	N	085660	500	281 억	4560923	N	N	95	N	N
26	20240925	160704	57	100.00	KSQ150	제약	N	N	N	N	N	17520	-520	5	-2.88	5583802820	313693	48.42	18040	18090	17510	23450	12630	18040	17801.59	8.28	-30530	19033	18536	17983	17486	16933	18785	17735	282	5410	500	12960	10	1	56314443	9866	-116.80	3.46	12	0.56	-150.00	5060.00	22150	20230914	-20.90	13510	20240805	29.68	21000	-16.57	20240327	13510	29.68	20240805	21000	-16.57	20240327	13510	29.68	20240805	2.25	N	085660	500	281 억	4661844	N	N	95	N	N
27	20240925	150710	57	100.00	KSQ150	제약	N	N	N	N	N	17560	-480	5	-2.66	5113901140	286921	44.29	18040	18090	17510	23450	12630	18040	17823.35	8.28	-37398	19033	18536	17983	17486	16933	18785	17735	282	5410	500	12960	10	1	56314443	9889	-117.07	3.47	12	0.51	-150.00	5060.00	22150	20230914	-20.72	13510	20240805	29.98	21000	-16.38	20240327	13510	29.98	20240805	21000	-16.38	20240327	13510	29.98	20240805	2.25	N	085660	500	281 억	4661844	N	N	1084	N	N
28	20240925	140712	57	100.00	KSQ150	제약	N	N	N	N	N	17820	-220	5	-1.22	3841106360	214897	33.17	18040	18090	17730	23450	12630	18040	17874.15	8.28	-39578	19033	18536	17983	17486	16933	18785	17735	282	5410	500	12960	10	1	56314443	10035	-118.80	3.52	12	0.38	-150.00	5060.00	22150	20230914	-19.55	13510	20240805	31.90	21000	-15.14	20240327	13510	31.90	20240805	21000	-15.14	20240327	13510	31.90	20240805	2.25	N	085660	500	281 억	4661844	N	N	1084	N	N
29	20240925	130710	57	100.00	KSQ150	제약	N	N	N	N	N	17850	-190	5	-1.05	3557304480	198959	30.71	18040	18090	17730	23450	12630	18040	17879.56	8.28	-40107	19033	18536	17983	17486	16933	18785	17735	282	5410	500	12960	10	1	56314443	10052	-119.00	3.53	12	0.35	-150.00	5060.00	22150	20230914	-19.41	13510	20240805	32.12	21000	-15.00	20240327	13510	32.12	20240805	21000	-15.00	20240327	13510	32.12	20240805	2.25	N	085660	500	281 억	4661844	N	N	1084	N	N
30	20240925	120709	57	100.00	KSQ150	제약	N	N	N	N	N	17750	-290	5	-1.61	3251123070	181794	28.06	18040	18090	17730	23450	12630	18040	17883.53	8.28	-39084	19033	18536	17983	17486	16933	18785	17735	282	5410	500	12960	10	1	56314443	9996	-118.33	3.51	12	0.32	-150.00	5060.00	22150	20230914	-19.86	13510	20240805	31.38	21000	-15.48	20240327	13510	31.38	20240805	21000	-15.48	20240327	13510	31.38	20240805	2.25	N	085660	500	281 억	4661844	N	N	1084	N	N
31	20240925	110708	57	100.00	KSQ150	제약	N	N	N	N	N	17870	-170	5	-0.94	2726050240	152273	23.50	18040	18090	17740	23450	12630	18040	17902.36	8.28	-34354	19033	18536	17983	17486	16933	18785	17735	282	5410	500	12960	10	1	56314443	10063	-119.13	3.53	12	0.27	-150.00	5060.00	22150	20230914	-19.32	13510	20240805	32.27	21000	-14.90	20240327	13510	32.27	20240805	21000	-14.90	20240327	13510	32.27	20240805	2.25	N	085660	500	281 억	4661844	N	N	1084	N	N
32	20240925	100709	57	100.00	KSQ150	제약	N	N	N	N	N	17860	-180	5	-1.00	1880265710	104878	16.19	18040	18090	17850	23450	12630	18040	17928.09	8.28	-26648	19033	18536	17983	17486	16933	18785	17735	282	5410	500	12960	10	1	56314443	10058	-119.07	3.53	12	0.19	-150.00	5060.00	22150	20230914	-19.37	13510	20240805	32.20	21000	-14.95	20240327	13510	32.20	20240805	21000	-14.95	20240327	13510	32.20	20240805	2.25	N	085660	500	281 억	4661844	N	N	1084	N	N
33	20240925	090712	57	100.00	KSQ150	제약	N	N	N	N	N	17920	-120	5	-0.67	331205250	18449	2.85	18040	18040	17880	23450	12630	18040	17952.31	8.28	-5021	19033	18536	17983	17486	16933	18785	17735	282	5410	500	12960	10	1	56314443	10092	-119.47	3.54	12	0.03	-150.00	5060.00	22150	20230914	-19.10	13510	20240805	32.64	21000	-14.67	20240327	13510	32.64	20240805	21000	-14.67	20240327	13510	32.64	20240805	2.25	N	085660	500	281 억	4661844	N	N	1084	N	N
34	20240924	160704	57	100.00	KSQ150	제약	N	N	N	N	N	18040	330	2	1.86	11688243560	645565	146.24	17710	18480	17430	23000	12400	17710	18105.60	8.26	16724	18370	18040	17860	17530	17350	17950	17440	282	5290	500	12960	10	1	56314443	10159	-120.27	3.57	12	1.15	-150.00	5060.00	22250	20230913	-18.92	13510	20240805	33.53	21000	-14.10	20240327	13510	33.53	20240805	21000	-14.10	20240327	13510	33.53	20240805	2.23	N	085660	500	281 억	4651001	N	N	1084	N	N
35	20240924	150706	57	100.00	KSQ150	제약	N	N	N	N	N	18050	340	2	1.92	11309294510	624533	141.48	17710	18480	17430	23000	12400	17710	18108.54	8.26	15521	18370	18040	17860	17530	17350	17950	17440	282	5290	500	12960	10	1	56314443	10165	-120.33	3.57	12	1.11	-150.00	5060.00	22250	20230913	-18.88	13510	20240805	33.60	21000	-14.05	20240327	13510	33.60	20240805	21000	-14.05	20240327	13510	33.60	20240805	2.23	N	085660	500	281 억	4651001	N	N	3662	N	N
36	20240924	140705	57	100.00	KSQ150	제약	N	N	N	N	N	18210	500	2	2.82	9784253730	540308	122.40	17710	18480	17430	23000	12400	17710	18108.82	8.26	38721	18370	18040	17860	17530	17350	17950	17440	282	5290	500	12960	10	1	56314443	10255	-121.40	3.60	12	0.96	-150.00	5060.00	22250	20230913	-18.16	13510	20240805	34.79	21000	-13.29	20240327	13510	34.79	20240805	21000	-13.29	20240327	13510	34.79	20240805	2.23	N	085660	500	281 억	4651001	N	N	3662	N	N
37	20240924	130705	57	100.00	KSQ150	제약	N	N	N	N	N	18220	510	2	2.88	5225754830	291763	66.09	17710	18310	17430	23000	12400	17710	17911.11	8.26	63528	18370	18040	17860	17530	17350	17950	17440	282	5290	500	12960	10	1	56314443	10260	-121.47	3.60	12	0.52	-150.00	5060.00	22250	20230913	-18.11	13510	20240805	34.86	21000	-13.24	20240327	13510	34.86	20240805	21000	-13.24	20240327	13510	34.86	20240805	2.23	N	085660	500	281 억	4651001	N	N	3662	N	N
38	20240924	120701	57	100.00	KSQ150	제약	N	N	N	N	N	18090	380	2	2.15	3374550490	189785	42.99	17710	18160	17430	23000	12400	17710	17781.00	8.26	16983	18370	18040	17860	17530	17350	17950	17440	282	5290	500	12960	10	1	56314443	10187	-120.60	3.58	12	0.34	-150.00	5060.00	22250	20230913	-18.70	13510	20240805	33.90	21000	-13.86	20240327	13510	33.90	20240805	21000	-13.86	20240327	13510	33.90	20240805	2.23	N	085660	500	281 억	4651001	N	N	3662	N	N
39	20240924	110705	57	100.00	KSQ150	제약	N	N	N	N	N	17840	130	2	0.73	2258240300	127659	28.92	17710	17930	17430	23000	12400	17710	17689.59	8.26	-1216	18370	18040	17860	17530	17350	17950	17440	282	5290	500	12960	10	1	56314443	10046	-118.93	3.53	12	0.23	-150.00	5060.00	22250	20230913	-19.82	13510	20240805	32.05	21000	-15.05	20240327	13510	32.05	20240805	21000	-15.05	20240327	13510	32.05	20240805	2.23	N	085660	500	281 억	4651001	N	N	3662	N	N
40	20240924	100704	57	100.00	KSQ150	제약	N	N	N	N	N	17750	40	2	0.23	1624763010	92076	20.86	17710	17820	17430	23000	12400	17710	17645.74	8.26	-7866	18370	18040	17860	17530	17350	17950	17440	282	5290	500	12960	10	1	56314443	9996	-118.33	3.51	12	0.16	-150.00	5060.00	22250	20230913	-20.22	13510	20240805	31.38	21000	-15.48	20240327	13510	31.38	20240805	21000	-15.48	20240327	13510	31.38	20240805	2.23	N	085660	500	281 억	4651001	N	N	3662	N	N
41	20240924	090705	57	100.00	KSQ150	제약	N	N	N	N	N	17710	0	3	0.00	329094930	18559	4.20	17710	17800	17670	23000	12400	17710	17732.63	8.26	-3626	18370	18040	17860	17530	17350	17950	17440	282	5290	500	12960	10	1	56314443	9973	-118.07	3.50	12	0.03	-150.00	5060.00	22250	20230913	-20.40	13510	20240805	31.09	21000	-15.67	20240327	13510	31.09	20240805	21000	-15.67	20240327	13510	31.09	20240805	2.23	N	085660	500	281 억	4651001	N	N	3662	N	N
42	20240923	160702	57	100.00	KSQ150	제약	N	N	N	N	N	17710	160	2	0.91	7880683760	439632	116.92	17780	18190	17680	22800	12290	17550	17925.84	8.22	23040	18263	17906	17483	17126	16703	18085	17305	282	5250	500	12960	10	1	56314443	9973	-118.07	3.50	12	0.78	-150.00	5060.00	23100	20230912	-23.33	13510	20240805	31.09	21000	-15.67	20240327	13510	31.09	20240805	21000	-15.67	20240327	13510	31.09	20240805	2.25	N	085660	500	281 억	4630626	N	N	3560	N	N
43	20240923	150704	57	100.00	KSQ150	제약	N	N	N	N	N	17790	240	2	1.37	7528688700	419783	111.64	17780	18190	17680	22800	12290	17550	17934.72	8.22	19375	18263	17906	17483	17126	16703	18085	17305	282	5250	500	12960	10	1	56314443	10018	-118.60	3.52	12	0.75	-150.00	5060.00	23100	20230912	-22.99	13510	20240805	31.68	21000	-15.29	20240327	13510	31.68	20240805	21000	-15.29	20240327	13510	31.68	20240805	2.25	N	085660	500	281 억	4630626	N	N	4840	N	N
44	20240923	140710	57	100.00	KSQ150	제약	N	N	N	N	N	17870	320	2	1.82	7090923510	395186	105.10	17780	18190	17680	22800	12290	17550	17943.26	8.22	17838	18263	17906	17483	17126	16703	18085	17305	282	5250	500	12960	10	1	56314443	10063	-119.13	3.53	12	0.70	-150.00	5060.00	23100	20230912	-22.64	13510	20240805	32.27	21000	-14.90	20240327	13510	32.27	20240805	21000	-14.90	20240327	13510	32.27	20240805	2.25	N	085660	500	281 억	4630626	N	N	4840	N	N
45	20240923	130704	57	100.00	KSQ150	제약	N	N	N	N	N	17980	430	2	2.45	6605066190	368053	97.88	17780	18190	17680	22800	12290	17550	17945.96	8.22	18287	18263	17906	17483	17126	16703	18085	17305	282	5250	500	12960	10	1	56314443	10125	-119.87	3.55	12	0.65	-150.00	5060.00	23100	20230912	-22.16	13510	20240805	33.09	21000	-14.38	20240327	13510	33.09	20240805	21000	-14.38	20240327	13510	33.09	20240805	2.25	N	085660	500	281 억	4630626	N	N	4840	N	N
46	20240923	120703	57	100.00	KSQ150	제약	N	N	N	N	N	18070	520	2	2.96	5749657970	320682	85.29	17780	18190	17680	22800	12290	17550	17929.47	8.22	8791	18263	17906	17483	17126	16703	18085	17305	282	5250	500	12960	10	1	56314443	10176	-120.47	3.57	12	0.57	-150.00	5060.00	23100	20230912	-21.77	13510	20240805	33.75	21000	-13.95	20240327	13510	33.75	20240805	21000	-13.95	20240327	13510	33.75	20240805	2.25	N	085660	500	281 억	4630626	N	N	4840	N	N
47	20240923	110704	57	100.00	KSQ150	제약	N	N	N	N	N	17960	410	2	2.34	5000105440	279128	74.23	17780	18190	17680	22800	12290	17550	17913.31	8.22	-1981	18263	17906	17483	17126	16703	18085	17305	282	5250	500	12960	10	1	56314443	10114	-119.73	3.55	12	0.50	-150.00	5060.00	23100	20230912	-22.25	13510	20240805	32.94	21000	-14.48	20240327	13510	32.94	20240805	21000	-14.48	20240327	13510	32.94	20240805	2.25	N	085660	500	281 억	4630626	N	N	4840	N	N
48	20240923	100703	57	100.00	KSQ150	제약	N	N	N	N	N	17880	330	2	1.88	4068347250	227160	60.41	17780	18190	17680	22800	12290	17550	17909.61	8.22	-5971	18263	17906	17483	17126	16703	18085	17305	282	5250	500	12960	10	1	56314443	10069	-119.20	3.53	12	0.40	-150.00	5060.00	23100	20230912	-22.60	13510	20240805	32.35	21000	-14.86	20240327	13510	32.35	20240805	21000	-14.86	20240327	13510	32.35	20240805	2.25	N	085660	500	281 억	4630626	N	N	4840	N	N
49	20240923	090703	57	100.00	KSQ150	제약	N	N	N	N	N	17800	250	2	1.42	780697530	43892	11.67	17780	17890	17700	22800	12290	17550	17786.78	8.22	-8432	18263	17906	17483	17126	16703	18085	17305	282	5250	500	12960	10	1	56314443	10024	-118.67	3.52	12	0.08	-150.00	5060.00	23100	20230912	-22.94	13510	20240805	31.75	21000	-15.24	20240327	13510	31.75	20240805	21000	-15.24	20240327	13510	31.75	20240805	2.25	N	085660	500	281 억	4630626	N	N	4840	N	N
50	20240913	160629	57	100.00	KSQ150	제약	N	N	N	N	N	16200	110	2	0.68	1854922370	115179	77.10	16200	16270	16000	20900	11270	16090	16104.40	7.94	-14848	16470	16280	16110	15920	15750	16375	16015	282	4810	500	11900	10	1	56314443	9123	-108.00	3.20	12	0.20	-150.00	5060.00	23100	20230912	-29.87	13510	20240805	19.91	21000	-22.86	20240327	13510	19.91	20240805	22250	-27.19	20230913	13510	19.91	20240805	2.27	N	085660	500	281 억	4473655	N	N	1011	N	N
51	20240913	150635	57	100.00	KSQ150	제약	N	N	N	N	N	16180	90	2	0.56	1672908100	103935	69.57	16200	16270	16000	20900	11270	16090	16095.71	7.94	-18686	16470	16280	16110	15920	15750	16375	16015	282	4810	500	11900	10	1	56314443	9112	-107.87	3.20	12	0.18	-150.00	5060.00	23100	20230912	-29.96	13510	20240805	19.76	21000	-22.95	20240327	13510	19.76	20240805	22250	-27.28	20230913	13510	19.76	20240805	2.27	N	085660	500	281 억	4473655	N	N	79	N	N
52	20240913	140637	57	100.00	KSQ150	제약	N	N	N	N	N	16130	40	2	0.25	1301740350	81010	54.23	16200	16270	16000	20900	11270	16090	16068.88	7.94	-19227	16470	16280	16110	15920	15750	16375	16015	282	4810	500	11900	10	1	56314443	9084	-107.53	3.19	12	0.14	-150.00	5060.00	23100	20230912	-30.17	13510	20240805	19.39	21000	-23.19	20240327	13510	19.39	20240805	22250	-27.51	20230913	13510	19.39	20240805	2.27	N	085660	500	281 억	4473655	N	N	79	N	N
53	20240913	130634	57	100.00	KSQ150	제약	N	N	N	N	N	16070	-20	5	-0.12	1154758690	71883	48.12	16200	16270	16000	20900	11270	16090	16064.42	7.94	-21040	16470	16280	16110	15920	15750	16375	16015	282	4810	500	11900	10	1	56314443	9050	-107.13	3.18	12	0.13	-150.00	5060.00	23100	20230912	-30.43	13510	20240805	18.95	21000	-23.48	20240327	13510	18.95	20240805	22250	-27.78	20230913	13510	18.95	20240805	2.27	N	085660	500	281 억	4473655	N	N	79	N	N
54	20240913	120634	57	100.00	KSQ150	제약	N	N	N	N	N	16120	30	2	0.19	1042197970	64902	43.45	16200	16270	16000	20900	11270	16090	16058.03	7.94	-20258	16470	16280	16110	15920	15750	16375	16015	282	4810	500	11900	10	1	56314443	9078	-107.47	3.19	12	0.12	-150.00	5060.00	23100	20230912	-30.22	13510	20240805	19.32	21000	-23.24	20240327	13510	19.32	20240805	22250	-27.55	20230913	13510	19.32	20240805	2.27	N	085660	500	281 억	4473655	N	N	79	N	N
55	20240913	110634	57	100.00	KSQ150	제약	N	N	N	N	N	16050	-40	5	-0.25	925405020	57627	38.58	16200	16270	16000	20900	11270	16090	16058.53	7.94	-19752	16470	16280	16110	15920	15750	16375	16015	282	4810	500	11900	10	1	56314443	9038	-107.00	3.17	12	0.10	-150.00	5060.00	23100	20230912	-30.52	13510	20240805	18.80	21000	-23.57	20240327	13510	18.80	20240805	22250	-27.87	20230913	13510	18.80	20240805	2.27	N	085660	500	281 억	4473655	N	N	79	N	N
56	20240913	100636	57	100.00	KSQ150	제약	N	N	N	N	N	16040	-50	5	-0.31	648902950	40391	27.04	16200	16270	16000	20900	11270	16090	16065.53	7.94	-15594	16470	16280	16110	15920	15750	16375	16015	282	4810	500	11900	10	1	56314443	9033	-106.93	3.17	12	0.07	-150.00	5060.00	23100	20230912	-30.56	13510	20240805	18.73	21000	-23.62	20240327	13510	18.73	20240805	22250	-27.91	20230913	13510	18.73	20240805	2.27	N	085660	500	281 억	4473655	N	N	79	N	N
57	20240913	090639	57	100.00	KSQ150	제약	N	N	N	N	N	16100	10	2	0.06	124650910	7717	5.17	16200	16270	16100	20900	11270	16090	16152.77	7.94	305	16470	16280	16110	15920	15750	16375	16015	282	4810	500	11900	10	1	56314443	9067	-107.33	3.18	12	0.01	-150.00	5060.00	23100	20230912	-30.30	13510	20240805	19.17	21000	-23.33	20240327	13510	19.17	20240805	22250	-27.64	20230913	13510	19.17	20240805	2.27	N	085660	500	281 억	4473655	N	N	79	N	N
58	20240912	160627	57	100.00	KSQ150	제약	N	N	N	N	N	16090	210	2	1.32	2392906430	148184	82.06	15950	16300	15940	20600	11120	15880	16148.49	7.90	21645	16726	16302	16076	15652	15426	16190	15540	282	4720	500	11750	10	1	56314443	9061	-107.27	3.18	12	0.26	-150.00	5060.00	23100	20230912	-30.35	13510	20240805	19.10	21000	-23.38	20240327	13510	19.10	20240805	23100	-30.35	20230912	13510	19.10	20240805	2.27	N	085660	500	281 억	4449685	N	N	79	N	N
59	20240912	150632	57	100.00	KSQ150	제약	N	N	N	N	N	16220	340	2	2.14	1662574810	102814	56.93	15950	16300	15940	20600	11120	15880	16170.70	7.90	31396	16726	16302	16076	15652	15426	16190	15540	282	4720	500	11750	10	1	56314443	9134	-108.13	3.21	12	0.18	-150.00	5060.00	23100	20230912	-29.78	13510	20240805	20.06	21000	-22.76	20240327	13510	20.06	20240805	23100	-29.78	20230912	13510	20.06	20240805	2.27	N	085660	500	281 억	4449685	N	N	1299	N	N
60	20240912	140635	57	100.00	KSQ150	제약	N	N	N	N	N	16190	310	2	1.95	1275503910	78932	43.71	15950	16300	15940	20600	11120	15880	16159.53	7.90	24334	16726	16302	16076	15652	15426	16190	15540	282	4720	500	11750	10	1	56314443	9117	-107.93	3.20	12	0.14	-150.00	5060.00	23100	20230912	-29.91	13510	20240805	19.84	21000	-22.90	20240327	13510	19.84	20240805	23100	-29.91	20230912	13510	19.84	20240805	2.27	N	085660	500	281 억	4449685	N	N	1299	N	N
61	20240912	130631	57	100.00	KSQ150	제약	N	N	N	N	N	16180	300	2	1.89	944309400	58505	32.40	15950	16260	15940	20600	11120	15880	16140.66	7.90	19992	16726	16302	16076	15652	15426	16190	15540	282	4720	500	11750	10	1	56314443	9112	-107.87	3.20	12	0.10	-150.00	5060.00	23100	20230912	-29.96	13510	20240805	19.76	21000	-22.95	20240327	13510	19.76	20240805	23100	-29.96	20230912	13510	19.76	20240805	2.27	N	085660	500	281 억	4449685	N	N	1299	N	N
62	20240912	120631	57	100.00	KSQ150	제약	N	N	N	N	N	16160	280	2	1.76	840468090	52079	28.84	15950	16260	15940	20600	11120	15880	16138.33	7.90	17018	16726	16302	16076	15652	15426	16190	15540	282	4720	500	11750	10	1	56314443	9100	-107.73	3.19	12	0.09	-150.00	5060.00	23100	20230912	-30.04	13510	20240805	19.62	21000	-23.05	20240327	13510	19.62	20240805	23100	-30.04	20230912	13510	19.62	20240805	2.27	N	085660	500	281 억	4449685	N	N	1299	N	N
63	20240912	110629	57	100.00	KSQ150	제약	N	N	N	N	N	16140	260	2	1.64	673924170	41780	23.14	15950	16260	15940	20600	11120	15880	16130.31	7.90	13155	16726	16302	16076	15652	15426	16190	15540	282	4720	500	11750	10	1	56314443	9089	-107.60	3.19	12	0.07	-150.00	5060.00	23100	20230912	-30.13	13510	20240805	19.47	21000	-23.14	20240327	13510	19.47	20240805	23100	-30.13	20230912	13510	19.47	20240805	2.27	N	085660	500	281 억	4449685	N	N	1299	N	N
64	20240912	100630	57	100.00	KSQ150	제약	N	N	N	N	N	16090	210	2	1.32	519664090	32206	17.83	15950	16260	15940	20600	11120	15880	16135.63	7.90	12301	16726	16302	16076	15652	15426	16190	15540	282	4720	500	11750	10	1	56314443	9061	-107.27	3.18	12	0.06	-150.00	5060.00	23100	20230912	-30.35	13510	20240805	19.10	21000	-23.38	20240327	13510	19.10	20240805	23100	-30.35	20230912	13510	19.10	20240805	2.27	N	085660	500	281 억	4449685	N	N	1299	N	N
65	20240912	090631	57	100.00	KSQ150	제약	N	N	N	N	N	16130	250	2	1.57	155373720	9684	5.36	15950	16140	15940	20600	11120	15880	16044.37	7.90	4499	16726	16302	16076	15652	15426	16190	15540	282	4720	500	11750	10	1	56314443	9084	-107.53	3.19	12	0.02	-150.00	5060.00	23100	20230912	-30.17	13510	20240805	19.39	21000	-23.19	20240327	13510	19.39	20240805	23100	-30.17	20230912	13510	19.39	20240805	2.27	N	085660	500	281 억	4449685	N	N	1299	N	N
66	20240911	160617	57	100.00	KSQ150	제약	N	N	N	N	N	15880	-110	5	-0.69	2900598820	179655	97.84	16130	16500	15850	20750	11200	15990	16145.39	7.88	-5483	16636	16312	16146	15822	15656	16230	15740	282	4760	500	11830	10	1	56314443	8943	-105.87	3.14	12	0.32	-150.00	5060.00	23100	20230912	-31.26	13510	20240805	17.54	21000	-24.38	20240327	13510	17.54	20240805	23100	-31.26	20230912	13510	17.54	20240805	2.27	N	085660	500	281 억	4436294	N	N	1299	N	N
67	20240911	150622	57	100.00	KSQ150	제약	N	N	N	N	N	15870	-120	5	-0.75	2801155750	173389	94.43	16130	16500	15850	20750	11200	15990	16155.33	7.88	-5479	16636	16312	16146	15822	15656	16230	15740	282	4760	500	11830	10	1	56314443	8937	-105.80	3.14	12	0.31	-150.00	5060.00	23100	20230912	-31.30	13510	20240805	17.47	21000	-24.43	20240327	13510	17.47	20240805	23100	-31.30	20230912	13510	17.47	20240805	2.27	N	085660	500	281 억	4436294	N	N	2286	N	N
68	20240911	140621	57	100.00	KSQ150	제약	N	N	N	N	N	15970	-20	5	-0.13	2332263260	143911	78.38	16130	16500	15940	20750	11200	15990	16206.29	7.88	6316	16636	16312	16146	15822	15656	16230	15740	282	4760	500	11830	10	1	56314443	8993	-106.47	3.16	12	0.26	-150.00	5060.00	23100	20230912	-30.87	13510	20240805	18.21	21000	-23.95	20240327	13510	18.21	20240805	23100	-30.87	20230912	13510	18.21	20240805	2.27	N	085660	500	281 억	4436294	N	N	2286	N	N
69	20240911	130620	57	100.00	KSQ150	제약	N	N	N	N	N	16010	20	2	0.13	2124397480	130896	71.29	16130	16500	15990	20750	11200	15990	16229.66	7.88	14332	16636	16312	16146	15822	15656	16230	15740	282	4760	500	11830	10	1	56314443	9016	-106.73	3.16	12	0.23	-150.00	5060.00	23100	20230912	-30.69	13510	20240805	18.50	21000	-23.76	20240327	13510	18.50	20240805	23100	-30.69	20230912	13510	18.50	20240805	2.27	N	085660	500	281 억	4436294	N	N	2286	N	N
70	20240911	120625	57	100.00	KSQ150	제약	N	N	N	N	N	16080	90	2	0.56	1933392510	118998	64.81	16130	16500	15990	20750	11200	15990	16247.27	7.88	16970	16636	16312	16146	15822	15656	16230	15740	282	4760	500	11830	10	1	56314443	9055	-107.20	3.18	12	0.21	-150.00	5060.00	23100	20230912	-30.39	13510	20240805	19.02	21000	-23.43	20240327	13510	19.02	20240805	23100	-30.39	20230912	13510	19.02	20240805	2.27	N	085660	500	281 억	4436294	N	N	2286	N	N
71	20240911	110616	57	100.00	KSQ150	제약	N	N	N	N	N	16160	170	2	1.06	1780338960	109492	59.63	16130	16500	15990	20750	11200	15990	16259.99	7.88	21697	16636	16312	16146	15822	15656	16230	15740	282	4760	500	11830	10	1	56314443	9100	-107.73	3.19	12	0.19	-150.00	5060.00	23100	20230912	-30.04	13510	20240805	19.62	21000	-23.05	20240327	13510	19.62	20240805	23100	-30.04	20230912	13510	19.62	20240805	2.27	N	085660	500	281 억	4436294	N	N	2286	N	N
72	20240911	100616	57	100.00	KSQ150	제약	N	N	N	N	N	16350	360	2	2.25	1370999810	84197	45.86	16130	16500	15990	20750	11200	15990	16283.24	7.88	28340	16636	16312	16146	15822	15656	16230	15740	282	4760	500	11830	10	1	56314443	9207	-109.00	3.23	12	0.15	-150.00	5060.00	23100	20230912	-29.22	13510	20240805	21.02	21000	-22.14	20240327	13510	21.02	20240805	23100	-29.22	20230912	13510	21.02	20240805	2.27	N	085660	500	281 억	4436294	N	N	2286	N	N
73	20240911	090626	57	100.00	KSQ150	제약	N	N	N	N	N	16190	200	2	1.25	503495200	31222	17.00	16130	16330	15990	20750	11200	15990	16126.30	7.88	15924	16636	16312	16146	15822	15656	16230	15740	282	4760	500	11830	10	1	56314443	9117	-107.93	3.20	12	0.06	-150.00	5060.00	23100	20230912	-29.91	13510	20240805	19.84	21000	-22.90	20240327	13510	19.84	20240805	23100	-29.91	20230912	13510	19.84	20240805	2.27	N	085660	500	281 억	4436294	N	N	2286	N	N
74	20240910	160619	57	100.00	KSQ150	제약	N	N	N	N	N	15990	-370	5	-2.26	2942163380	182297	137.88	16450	16470	15980	21250	11460	16360	16139.46	7.92	-45743	16793	16576	16143	15926	15493	16685	16035	282	4890	500	12100	10	1	56314443	9005	-106.60	3.16	12	0.32	-150.00	5060.00	23100	20230912	-30.78	13510	20240805	18.36	21000	-23.86	20240327	13510	18.36	20240805	23100	-30.78	20230912	13510	18.36	20240805	2.28	N	085660	500	281 억	4458583	N	N	2286	N	N
75	20240910	150623	57	100.00	KSQ150	제약	N	N	N	N	N	16040	-320	5	-1.96	2571662290	159144	120.36	16450	16470	16000	21250	11460	16360	16159.34	7.92	-51627	16793	16576	16143	15926	15493	16685	16035	282	4890	500	12100	10	1	56314443	9033	-106.93	3.17	12	0.28	-150.00	5060.00	23100	20230912	-30.56	13510	20240805	18.73	21000	-23.62	20240327	13510	18.73	20240805	23100	-30.56	20230912	13510	18.73	20240805	2.28	N	085660	500	281 억	4458583	N	N	0	N	N
76	20240910	140618	57	100.00	KSQ150	제약	N	N	N	N	N	16030	-330	5	-2.02	2096183250	129496	97.94	16450	16470	16020	21250	11460	16360	16187.24	7.92	-58847	16793	16576	16143	15926	15493	16685	16035	282	4890	500	12100	10	1	56314443	9027	-106.87	3.17	12	0.23	-150.00	5060.00	23100	20230912	-30.61	13510	20240805	18.65	21000	-23.67	20240327	13510	18.65	20240805	23100	-30.61	20230912	13510	18.65	20240805	2.28	N	085660	500	281 억	4458583	N	N	0	N	N
77	20240910	130619	57	100.00	KSQ150	제약	N	N	N	N	N	16060	-300	5	-1.83	1882534830	116187	87.87	16450	16470	16040	21250	11460	16360	16202.63	7.92	-59087	16793	16576	16143	15926	15493	16685	16035	282	4890	500	12100	10	1	56314443	9044	-107.07	3.17	12	0.21	-150.00	5060.00	23100	20230912	-30.48	13510	20240805	18.87	21000	-23.52	20240327	13510	18.87	20240805	23100	-30.48	20230912	13510	18.87	20240805	2.28	N	085660	500	281 억	4458583	N	N	0	N	N
78	20240910	120618	57	100.00	KSQ150	제약	N	N	N	N	N	16150	-210	5	-1.28	1517954910	93548	70.75	16450	16470	16100	21250	11460	16360	16226.48	7.92	-44533	16793	16576	16143	15926	15493	16685	16035	282	4890	500	12100	10	1	56314443	9095	-107.67	3.19	12	0.17	-150.00	5060.00	23100	20230912	-30.09	13510	20240805	19.54	21000	-23.10	20240327	13510	19.54	20240805	23100	-30.09	20230912	13510	19.54	20240805	2.28	N	085660	500	281 억	4458583	N	N	0	N	N
79	20240910	110617	57	100.00	KSQ150	제약	N	N	N	N	N	16190	-170	5	-1.04	1377131980	84836	64.16	16450	16470	16100	21250	11460	16360	16232.87	7.92	-41861	16793	16576	16143	15926	15493	16685	16035	282	4890	500	12100	10	1	56314443	9117	-107.93	3.20	12	0.15	-150.00	5060.00	23100	20230912	-29.91	13510	20240805	19.84	21000	-22.90	20240327	13510	19.84	20240805	23100	-29.91	20230912	13510	19.84	20240805	2.28	N	085660	500	281 억	4458583	N	N	0	N	N
80	20240910	100621	57	100.00	KSQ150	제약	N	N	N	N	N	16160	-200	5	-1.22	1118143900	68900	52.11	16450	16470	16100	21250	11460	16360	16228.50	7.92	-36388	16793	16576	16143	15926	15493	16685	16035	282	4890	500	12100	10	1	56314443	9100	-107.73	3.19	12	0.12	-150.00	5060.00	23100	20230912	-30.04	13510	20240805	19.62	21000	-23.05	20240327	13510	19.62	20240805	23100	-30.04	20230912	13510	19.62	20240805	2.28	N	085660	500	281 억	4458583	N	N	0	N	N
81	20240910	090619	57	100.00	KSQ150	제약	N	N	N	N	N	16300	-60	5	-0.37	311135080	18989	14.36	16450	16470	16210	21250	11460	16360	16385.02	7.92	-10667	16793	16576	16143	15926	15493	16685	16035	282	4890	500	12100	10	1	56314443	9179	-108.67	3.22	12	0.03	-150.00	5060.00	23100	20230912	-29.44	13510	20240805	20.65	21000	-22.38	20240327	13510	20.65	20240805	23100	-29.44	20230912	13510	20.65	20240805	2.28	N	085660	500	281 억	4458583	N	N	0	N	N
82	20240909	160607	57	100.00	KSQ150	제약	N	N	N	N	N	16360	240	2	1.49	2117701100	131529	50.46	15720	16360	15710	20950	11290	16120	16099.98	7.94	14642	16780	16450	16100	15770	15420	16275	15595	282	4830	500	11920	10	1	56314443	9213	-109.07	3.23	12	0.23	-150.00	5060.00	23100	20230912	-29.18	13510	20240805	21.10	21000	-22.10	20240327	13510	21.10	20240805	23100	-29.18	20230912	13510	21.10	20240805	2.30	N	085660	500	281 억	4471230	N	N	71	N	N
83	20240909	150610	57	100.00	KSQ150	제약	N	N	N	N	N	16280	160	2	0.99	1879217570	116921	44.86	15720	16360	15710	20950	11290	16120	16072.54	7.94	13806	16780	16450	16100	15770	15420	16275	15595	282	4830	500	11920	10	1	56314443	9168	-108.53	3.22	12	0.21	-150.00	5060.00	23100	20230912	-29.52	13510	20240805	20.50	21000	-22.48	20240327	13510	20.50	20240805	23100	-29.52	20230912	13510	20.50	20240805	2.30	N	085660	500	281 억	4471230	N	N	71	N	N
84	20240909	140614	57	100.00	KSQ150	제약	N	N	N	N	N	16300	180	2	1.12	1706459890	106299	40.78	15720	16360	15710	20950	11290	16120	16053.39	7.94	13689	16780	16450	16100	15770	15420	16275	15595	282	4830	500	11920	10	1	56314443	9179	-108.67	3.22	12	0.19	-150.00	5060.00	23100	20230912	-29.44	13510	20240805	20.65	21000	-22.38	20240327	13510	20.65	20240805	23100	-29.44	20230912	13510	20.65	20240805	2.30	N	085660	500	281 억	4471230	N	N	71	N	N
85	20240909	130611	57	100.00	KSQ150	제약	N	N	N	N	N	16230	110	2	0.68	1508531640	94164	36.13	15720	16300	15710	20950	11290	16120	16020.26	7.94	13787	16780	16450	16100	15770	15420	16275	15595	282	4830	500	11920	10	1	56314443	9140	-108.20	3.21	12	0.17	-150.00	5060.00	23100	20230912	-29.74	13510	20240805	20.13	21000	-22.71	20240327	13510	20.13	20240805	23100	-29.74	20230912	13510	20.13	20240805	2.30	N	085660	500	281 억	4471230	N	N	71	N	N
86	20240909	120609	57	100.00	KSQ150	제약	N	N	N	N	N	16260	140	2	0.87	1381456970	86349	33.13	15720	16300	15710	20950	11290	16120	15998.52	7.94	14097	16780	16450	16100	15770	15420	16275	15595	282	4830	500	11920	10	1	56314443	9157	-108.40	3.21	12	0.15	-150.00	5060.00	23100	20230912	-29.61	13510	20240805	20.36	21000	-22.57	20240327	13510	20.36	20240805	23100	-29.61	20230912	13510	20.36	20240805	2.30	N	085660	500	281 억	4471230	N	N	71	N	N
87	20240909	110609	57	100.00	KSQ150	제약	N	N	N	N	N	16060	-60	5	-0.37	1092096510	68479	26.27	15720	16130	15710	20950	11290	16120	15947.90	7.94	15004	16780	16450	16100	15770	15420	16275	15595	282	4830	500	11920	10	1	56314443	9044	-107.07	3.17	12	0.12	-150.00	5060.00	23100	20230912	-30.48	13510	20240805	18.87	21000	-23.52	20240327	13510	18.87	20240805	23100	-30.48	20230912	13510	18.87	20240805	2.30	N	085660	500	281 억	4471230	N	N	71	N	N
88	20240909	100614	57	100.00	KSQ150	제약	N	N	N	N	N	16100	-20	5	-0.12	882972440	55463	21.28	15720	16100	15710	20950	11290	16120	15920.02	7.94	14008	16780	16450	16100	15770	15420	16275	15595	282	4830	500	11920	10	1	56314443	9067	-107.33	3.18	12	0.10	-150.00	5060.00	23100	20230912	-30.30	13510	20240805	19.17	21000	-23.33	20240327	13510	19.17	20240805	23100	-30.30	20230912	13510	19.17	20240805	2.30	N	085660	500	281 억	4471230	N	N	71	N	N
89	20240909	090607	57	100.00	KSQ150	제약	N	N	N	N	N	15780	-340	5	-2.11	270056580	17126	6.57	15720	15970	15710	20950	11290	16120	15768.74	7.94	6082	16780	16450	16100	15770	15420	16275	15595	282	4830	500	11920	10	1	56314443	8886	-105.20	3.12	12	0.03	-150.00	5060.00	23100	20230912	-31.69	13510	20240805	16.80	21000	-24.86	20240327	13510	16.80	20240805	23100	-31.69	20230912	13510	16.80	20240805	2.30	N	085660	500	281 억	4471230	N	N	71	N	N
90	20240906	160601	57	100.00	KSQ150	제약	N	N	N	N	N	16120	-390	5	-2.36	4142375350	258542	89.68	16370	16430	15750	21450	11560	16510	16021.91	8.00	-17479	17096	16802	16456	16162	15816	16630	15990	282	4940	500	12210	10	1	56314443	9078	-107.47	3.19	12	0.46	-150.00	5060.00	23100	20230912	-30.22	13510	20240805	19.32	21000	-23.24	20240327	13510	19.32	20240805	23100	-30.22	20230912	13510	19.32	20240805	2.30	N	085660	500	281 억	4507300	N	N	71	N	N
91	20240906	150610	57	100.00	KSQ150	제약	N	N	N	N	N	16160	-350	5	-2.12	3931235560	245439	85.13	16370	16430	15750	21450	11560	16510	16017.16	8.00	-23673	17096	16802	16456	16162	15816	16630	15990	282	4940	500	12210	10	1	56314443	9100	-107.73	3.19	12	0.44	-150.00	5060.00	23100	20230912	-30.04	13510	20240805	19.62	21000	-23.05	20240327	13510	19.62	20240805	23100	-30.04	20230912	13510	19.62	20240805	2.30	N	085660	500	281 억	4507300	N	N	324	N	N
92	20240906	140613	57	100.00	KSQ150	제약	N	N	N	N	N	16120	-390	5	-2.36	3529422170	220507	76.48	16370	16430	15750	21450	11560	16510	16005.94	8.00	-26949	17096	16802	16456	16162	15816	16630	15990	282	4940	500	12210	10	1	56314443	9078	-107.47	3.19	12	0.39	-150.00	5060.00	23100	20230912	-30.22	13510	20240805	19.32	21000	-23.24	20240327	13510	19.32	20240805	23100	-30.22	20230912	13510	19.32	20240805	2.30	N	085660	500	281 억	4507300	N	N	324	N	N
93	20240906	130609	57	100.00	KSQ150	제약	N	N	N	N	N	16050	-460	5	-2.79	3287065910	205484	71.27	16370	16430	15750	21450	11560	16510	15996.70	8.00	-27844	17096	16802	16456	16162	15816	16630	15990	282	4940	500	12210	10	1	56314443	9038	-107.00	3.17	12	0.36	-150.00	5060.00	23100	20230912	-30.52	13510	20240805	18.80	21000	-23.57	20240327	13510	18.80	20240805	23100	-30.52	20230912	13510	18.80	20240805	2.30	N	085660	500	281 억	4507300	N	N	324	N	N
94	20240906	120611	57	100.00	KSQ150	제약	N	N	N	N	N	16010	-500	5	-3.03	2913762940	182266	63.22	16370	16430	15750	21450	11560	16510	15986.32	8.00	-25007	17096	16802	16456	16162	15816	16630	15990	282	4940	500	12210	10	1	56314443	9016	-106.73	3.16	12	0.32	-150.00	5060.00	23100	20230912	-30.69	13510	20240805	18.50	21000	-23.76	20240327	13510	18.50	20240805	23100	-30.69	20230912	13510	18.50	20240805	2.30	N	085660	500	281 억	4507300	N	N	324	N	N
95	20240906	110613	57	100.00	KSQ150	제약	N	N	N	N	N	16010	-500	5	-3.03	2646229770	165518	57.41	16370	16430	15750	21450	11560	16510	15987.56	8.00	-25740	17096	16802	16456	16162	15816	16630	15990	282	4940	500	12210	10	1	56314443	9016	-106.73	3.16	12	0.29	-150.00	5060.00	23100	20230912	-30.69	13510	20240805	18.50	21000	-23.76	20240327	13510	18.50	20240805	23100	-30.69	20230912	13510	18.50	20240805	2.30	N	085660	500	281 억	4507300	N	N	324	N	N
96	20240906	100607	57	100.00	KSQ150	제약	N	N	N	N	N	15810	-700	5	-4.24	1773671250	110525	38.34	16370	16430	15800	21450	11560	16510	16047.69	8.00	-27985	17096	16802	16456	16162	15816	16630	15990	282	4940	500	12210	10	1	56314443	8903	-105.40	3.12	12	0.20	-150.00	5060.00	23100	20230912	-31.56	13510	20240805	17.02	21000	-24.71	20240327	13510	17.02	20240805	23100	-31.56	20230912	13510	17.02	20240805	2.30	N	085660	500	281 억	4507300	N	N	324	N	N
97	20240906	090611	57	100.00	KSQ150	제약	N	N	N	N	N	16350	-160	5	-0.97	138567050	8483	2.94	16370	16390	16260	21450	11560	16510	16334.68	8.00	-2612	17096	16802	16456	16162	15816	16630	15990	282	4940	500	12210	10	1	56314443	9207	-109.00	3.23	12	0.02	-150.00	5060.00	23100	20230912	-29.22	13510	20240805	21.02	21000	-22.14	20240327	13510	21.02	20240805	23100	-29.22	20230912	13510	21.02	20240805	2.30	N	085660	500	281 억	4507300	N	N	324	N	N
98	20240905	160601	57	100.00	KSQ150	제약	N	N	N	N	N	16510	110	2	0.67	4660436690	283997	73.70	16650	16750	16110	21300	11480	16400	16409.85	8.18	-27687	17126	16762	16506	16142	15886	16635	16015	282	4900	500	12130	10	1	56314443	9298	-110.07	3.26	12	0.50	-150.00	5060.00	23100	20230912	-28.53	13510	20240805	22.21	21000	-21.38	20240327	13510	22.21	20240805	23100	-28.53	20230912	13510	22.21	20240805	2.32	N	085660	500	281 억	4608387	N	N	324	N	N
99	20240905	150609	57	100.00	KSQ150	제약	N	N	N	N	N	16410	10	2	0.06	4250507500	259133	67.25	16650	16750	16110	21300	11480	16400	16402.80	8.18	-17459	17126	16762	16506	16142	15886	16635	16015	282	4900	500	12130	10	1	56314443	9241	-109.40	3.24	12	0.46	-150.00	5060.00	23100	20230912	-28.96	13510	20240805	21.47	21000	-21.86	20240327	13510	21.47	20240805	23100	-28.96	20230912	13510	21.47	20240805	2.32	N	085660	500	281 억	4608387	N	N	1196	N	N
100	20240905	140606	57	100.00	KSQ150	제약	N	N	N	N	N	16140	-260	5	-1.59	3781053480	230281	59.76	16650	16750	16110	21300	11480	16400	16419.30	8.18	-28655	17126	16762	16506	16142	15886	16635	16015	282	4900	500	12130	10	1	56314443	9089	-107.60	3.19	12	0.41	-150.00	5060.00	23100	20230912	-30.13	13510	20240805	19.47	21000	-23.14	20240327	13510	19.47	20240805	23100	-30.13	20230912	13510	19.47	20240805	2.32	N	085660	500	281 억	4608387	N	N	1196	N	N
101	20240905	130609	57	100.00	KSQ150	제약	N	N	N	N	N	16210	-190	5	-1.16	3228420850	196132	50.90	16650	16750	16150	21300	11480	16400	16460.45	8.18	-33029	17126	16762	16506	16142	15886	16635	16015	282	4900	500	12130	10	1	56314443	9129	-108.07	3.20	12	0.35	-150.00	5060.00	23100	20230912	-29.83	13510	20240805	19.99	21000	-22.81	20240327	13510	19.99	20240805	23100	-29.83	20230912	13510	19.99	20240805	2.32	N	085660	500	281 억	4608387	N	N	1196	N	N
102	20240905	120606	57	100.00	KSQ150	제약	N	N	N	N	N	16350	-50	5	-0.30	2842621940	172431	44.75	16650	16750	16150	21300	11480	16400	16485.56	8.18	-21192	17126	16762	16506	16142	15886	16635	16015	282	4900	500	12130	10	1	56314443	9207	-109.00	3.23	12	0.31	-150.00	5060.00	23100	20230912	-29.22	13510	20240805	21.02	21000	-22.14	20240327	13510	21.02	20240805	23100	-29.22	20230912	13510	21.02	20240805	2.32	N	085660	500	281 억	4608387	N	N	1196	N	N
103	20240905	110603	57	100.00	KSQ150	제약	N	N	N	N	N	16220	-180	5	-1.10	2221787800	134120	34.81	16650	16750	16150	21300	11480	16400	16565.67	8.18	-26807	17126	16762	16506	16142	15886	16635	16015	282	4900	500	12130	10	1	56314443	9134	-108.13	3.21	12	0.24	-150.00	5060.00	23100	20230912	-29.78	13510	20240805	20.06	21000	-22.76	20240327	13510	20.06	20240805	23100	-29.78	20230912	13510	20.06	20240805	2.32	N	085660	500	281 억	4608387	N	N	1196	N	N
104	20240905	100603	57	100.00	KSQ150	제약	N	N	N	N	N	16660	260	2	1.59	1456031440	87493	22.71	16650	16750	16550	21300	11480	16400	16641.69	8.18	-9083	17126	16762	16506	16142	15886	16635	16015	282	4900	500	12130	10	1	56314443	9382	-111.07	3.29	12	0.16	-150.00	5060.00	23100	20230912	-27.88	13510	20240805	23.32	21000	-20.67	20240327	13510	23.32	20240805	23100	-27.88	20230912	13510	23.32	20240805	2.32	N	085660	500	281 억	4608387	N	N	1196	N	N
105	20240905	090608	57	100.00	KSQ150	제약	N	N	N	N	N	16680	280	2	1.71	371814610	22286	5.78	16650	16750	16610	21300	11480	16400	16683.79	8.18	-7041	17126	16762	16506	16142	15886	16635	16015	282	4900	500	12130	10	1	56314443	9393	-111.20	3.30	12	0.04	-150.00	5060.00	23100	20230912	-27.79	13510	20240805	23.46	21000	-20.57	20240327	13510	23.46	20240805	23100	-27.79	20230912	13510	23.46	20240805	2.32	N	085660	500	281 억	4608387	N	N	1196	N	N
106	20240904	160554	57	100.00	KSQ150	제약	N	N	N	N	N	16400	-670	5	-3.93	6354028970	384156	102.39	16550	16870	16250	22150	11950	17070	16540.32	8.13	22102	18043	17556	17293	16806	16543	17425	16675	282	5080	500	12630	10	1	56314443	9236	-109.33	3.24	12	0.68	-150.00	5060.00	23100	20230912	-29.00	13510	20240805	21.39	21000	-21.90	20240327	13510	21.39	20240805	23100	-29.00	20230912	13510	21.39	20240805	2.25	N	085660	500	281 억	4580474	N	N	1196	N	N
107	20240904	150600	57	100.00	KSQ150	제약	N	N	N	N	N	16380	-690	5	-4.04	5960757250	360081	95.97	16550	16870	16300	22150	11950	17070	16553.93	8.13	22444	18043	17556	17293	16806	16543	17425	16675	282	5080	500	12630	10	1	56314443	9224	-109.20	3.24	12	0.64	-150.00	5060.00	23100	20230912	-29.09	13510	20240805	21.24	21000	-22.00	20240327	13510	21.24	20240805	23100	-29.09	20230912	13510	21.24	20240805	2.25	N	085660	500	281 억	4580474	N	N	734	N	N
108	20240904	140601	57	100.00	KSQ150	제약	N	N	N	N	N	16450	-620	5	-3.63	4814977650	290016	77.30	16550	16870	16350	22150	11950	17070	16602.46	8.13	18140	18043	17556	17293	16806	16543	17425	16675	282	5080	500	12630	10	1	56314443	9264	-109.67	3.25	12	0.51	-150.00	5060.00	23100	20230912	-28.79	13510	20240805	21.76	21000	-21.67	20240327	13510	21.76	20240805	23100	-28.79	20230912	13510	21.76	20240805	2.25	N	085660	500	281 억	4580474	N	N	734	N	N
109	20240904	130601	57	100.00	KSQ150	제약	N	N	N	N	N	16440	-630	5	-3.69	4344301540	261386	69.67	16550	16870	16350	22150	11950	17070	16620.25	8.13	21488	18043	17556	17293	16806	16543	17425	16675	282	5080	500	12630	10	1	56314443	9258	-109.60	3.25	12	0.46	-150.00	5060.00	23100	20230912	-28.83	13510	20240805	21.69	21000	-21.71	20240327	13510	21.69	20240805	23100	-28.83	20230912	13510	21.69	20240805	2.25	N	085660	500	281 억	4580474	N	N	734	N	N
110	20240904	120557	57	100.00	KSQ150	제약	N	N	N	N	N	16630	-440	5	-2.58	3329263710	199790	53.25	16550	16870	16500	22150	11950	17070	16663.82	8.13	20296	18043	17556	17293	16806	16543	17425	16675	282	5080	500	12630	10	1	56314443	9365	-110.87	3.29	12	0.35	-150.00	5060.00	23100	20230912	-28.01	13510	20240805	23.09	21000	-20.81	20240327	13510	23.09	20240805	23100	-28.01	20230912	13510	23.09	20240805	2.25	N	085660	500	281 억	4580474	N	N	734	N	N
111	20240904	110556	57	100.00	KSQ150	제약	N	N	N	N	N	16720	-350	5	-2.05	2878781340	172772	46.05	16550	16870	16500	22150	11950	17070	16662.31	8.13	20486	18043	17556	17293	16806	16543	17425	16675	282	5080	500	12630	10	1	56314443	9416	-111.47	3.30	12	0.31	-150.00	5060.00	23100	20230912	-27.62	13510	20240805	23.76	21000	-20.38	20240327	13510	23.76	20240805	23100	-27.62	20230912	13510	23.76	20240805	2.25	N	085660	500	281 억	4580474	N	N	734	N	N
112	20240904	100559	57	100.00	KSQ150	제약	N	N	N	N	N	16620	-450	5	-2.64	2266386810	136009	36.25	16550	16870	16500	22150	11950	17070	16663.51	8.13	33576	18043	17556	17293	16806	16543	17425	16675	282	5080	500	12630	10	1	56314443	9359	-110.80	3.28	12	0.24	-150.00	5060.00	23100	20230912	-28.05	13510	20240805	23.02	21000	-20.86	20240327	13510	23.02	20240805	23100	-28.05	20230912	13510	23.02	20240805	2.25	N	085660	500	281 억	4580474	N	N	734	N	N
113	20240904	090559	57	100.00	KSQ150	제약	N	N	N	N	N	16740	-330	5	-1.93	1024645910	61638	16.43	16550	16870	16500	22150	11950	17070	16623.61	8.13	29736	18043	17556	17293	16806	16543	17425	16675	282	5080	500	12630	10	1	56314443	9427	-111.60	3.31	12	0.11	-150.00	5060.00	23100	20230912	-27.53	13510	20240805	23.91	21000	-20.29	20240327	13510	23.91	20240805	23100	-27.53	20230912	13510	23.91	20240805	2.25	N	085660	500	281 억	4580474	N	N	734	N	N
114	20240903	160551	57	100.00	KSQ150	제약	N	N	N	N	N	17070	-570	5	-3.23	6472069470	373878	73.12	17550	17780	17030	22900	12350	17640	17310.95	8.20	-45451	18593	18116	17763	17286	16933	17940	17110	282	5260	500	12960	10	1	56314443	9613	-113.80	3.37	12	0.66	-150.00	5060.00	23100	20230912	-26.10	13510	20240805	26.35	21000	-18.71	20240327	13510	26.35	20240805	23100	-26.10	20230912	13510	26.35	20240805	2.23	N	085660	500	281 억	4619103	N	N	734	N	N
115	20240903	150555	57	100.00	KSQ150	제약	N	N	N	N	N	17120	-520	5	-2.95	6041105980	348642	68.18	17550	17780	17030	22900	12350	17640	17327.50	8.20	-47223	18593	18116	17763	17286	16933	17940	17110	282	5260	500	12960	10	1	56314443	9641	-114.13	3.38	12	0.62	-150.00	5060.00	23100	20230912	-25.89	13510	20240805	26.72	21000	-18.48	20240327	13510	26.72	20240805	23100	-25.89	20230912	13510	26.72	20240805	2.23	N	085660	500	281 억	4619103	N	N	979	N	N
116	20240903	140557	57	100.00	KSQ150	제약	N	N	N	N	N	17190	-450	5	-2.55	4966034480	285833	55.90	17550	17780	17130	22900	12350	17640	17373.87	8.20	-35025	18593	18116	17763	17286	16933	17940	17110	282	5260	500	12960	10	1	56314443	9680	-114.60	3.40	12	0.51	-150.00	5060.00	23100	20230912	-25.58	13510	20240805	27.24	21000	-18.14	20240327	13510	27.24	20240805	23100	-25.58	20230912	13510	27.24	20240805	2.23	N	085660	500	281 억	4619103	N	N	979	N	N
117	20240903	130556	57	100.00	KSQ150	제약	N	N	N	N	N	17160	-480	5	-2.72	4379747750	251681	49.22	17550	17780	17160	22900	12350	17640	17401.95	8.20	-38691	18593	18116	17763	17286	16933	17940	17110	282	5260	500	12960	10	1	56314443	9664	-114.40	3.39	12	0.45	-150.00	5060.00	23100	20230912	-25.71	13510	20240805	27.02	21000	-18.29	20240327	13510	27.02	20240805	23100	-25.71	20230912	13510	27.02	20240805	2.23	N	085660	500	281 억	4619103	N	N	979	N	N
118	20240903	120549	57	100.00	KSQ150	제약	N	N	N	N	N	17290	-350	5	-1.98	3642836940	208912	40.86	17550	17780	17280	22900	12350	17640	17437.15	8.20	-36086	18593	18116	17763	17286	16933	17940	17110	282	5260	500	12960	10	1	56314443	9737	-115.27	3.42	12	0.37	-150.00	5060.00	23100	20230912	-25.15	13510	20240805	27.98	21000	-17.67	20240327	13510	27.98	20240805	23100	-25.15	20230912	13510	27.98	20240805	2.23	N	085660	500	281 억	4619103	N	N	979	N	N
119	20240903	110548	57	100.00	KSQ150	제약	N	N	N	N	N	17420	-220	5	-1.25	2957046580	169360	33.12	17550	17780	17280	22900	12350	17640	17460.09	8.20	-28751	18593	18116	17763	17286	16933	17940	17110	282	5260	500	12960	10	1	56314443	9810	-116.13	3.44	12	0.30	-150.00	5060.00	23100	20230912	-24.59	13510	20240805	28.94	21000	-17.05	20240327	13510	28.94	20240805	23100	-24.59	20230912	13510	28.94	20240805	2.23	N	085660	500	281 억	4619103	N	N	979	N	N
120	20240903	100548	57	100.00	KSQ150	제약	N	N	N	N	N	17430	-210	5	-1.19	2400656440	137388	26.87	17550	17780	17280	22900	12350	17640	17473.51	8.20	-32989	18593	18116	17763	17286	16933	17940	17110	282	5260	500	12960	10	1	56314443	9816	-116.20	3.44	12	0.24	-150.00	5060.00	23100	20230912	-24.55	13510	20240805	29.02	21000	-17.00	20240327	13510	29.02	20240805	23100	-24.55	20230912	13510	29.02	20240805	2.23	N	085660	500	281 억	4619103	N	N	979	N	N
121	20240903	090549	57	100.00	KSQ150	제약	N	N	N	N	N	17490	-150	5	-0.85	288728110	16479	3.22	17550	17590	17490	22900	12350	17640	17520.74	8.20	-5907	18593	18116	17763	17286	16933	17940	17110	282	5260	500	12960	10	1	56314443	9849	-116.60	3.46	12	0.03	-150.00	5060.00	23100	20230912	-24.29	13510	20240805	29.46	21000	-16.71	20240327	13510	29.46	20240805	23100	-24.29	20230912	13510	29.46	20240805	2.23	N	085660	500	281 억	4619103	N	N	979	N	N
122	20240902	160544	57	100.00	KSQ150	제약	N	N	N	N	N	17640	-500	5	-2.76	8943739630	506148	68.28	18240	18240	17410	23550	12700	18140	17669.62	8.34	-90893	18766	18452	18086	17772	17406	18610	17930	282	5410	500	12960	10	1	56314443	9934	-117.60	3.49	12	0.90	-150.00	5060.00	23100	20230912	-23.64	13510	20240805	30.57	21000	-16.00	20240327	13510	30.57	20240805	23100	-23.64	20230912	13510	30.57	20240805	2.05	N	085660	500	281 억	4695413	N	N	979	N	N
123	20240902	150554	57	100.00	KSQ150	제약	N	N	N	N	N	17610	-530	5	-2.92	8525041470	482380	65.07	18240	18240	17410	23550	12700	18140	17672.26	8.34	-90793	18766	18452	18086	17772	17406	18610	17930	282	5410	500	12960	10	1	56314443	9917	-117.40	3.48	12	0.86	-150.00	5060.00	23100	20230912	-23.77	13510	20240805	30.35	21000	-16.14	20240327	13510	30.35	20240805	23100	-23.77	20230912	13510	30.35	20240805	2.05	N	085660	500	281 억	4695413	N	N	572	N	N
124	20240902	140552	57	100.00	KSQ150	제약	N	N	N	N	N	17630	-510	5	-2.81	7917365920	447891	60.42	18240	18240	17410	23550	12700	18140	17676.33	8.34	-91258	18766	18452	18086	17772	17406	18610	17930	282	5410	500	12960	10	1	56314443	9928	-117.53	3.48	12	0.80	-150.00	5060.00	23100	20230912	-23.68	13510	20240805	30.50	21000	-16.05	20240327	13510	30.50	20240805	23100	-23.68	20230912	13510	30.50	20240805	2.05	N	085660	500	281 억	4695413	N	N	572	N	N
125	20240902	130548	57	100.00	KSQ150	제약	N	N	N	N	N	17470	-670	5	-3.69	7496974710	423925	57.19	18240	18240	17410	23550	12700	18140	17683.99	8.34	-87832	18766	18452	18086	17772	17406	18610	17930	282	5410	500	12960	10	1	56314443	9838	-116.47	3.45	12	0.75	-150.00	5060.00	23100	20230912	-24.37	13510	20240805	29.31	21000	-16.81	20240327	13510	29.31	20240805	23100	-24.37	20230912	13510	29.31	20240805	2.05	N	085660	500	281 억	4695413	N	N	572	N	N
126	20240902	120552	57	100.00	KSQ150	제약	N	N	N	N	N	17510	-630	5	-3.47	7028141670	397099	53.57	18240	18240	17410	23550	12700	18140	17698.00	8.34	-80111	18766	18452	18086	17772	17406	18610	17930	282	5410	500	12960	10	1	56314443	9861	-116.73	3.46	12	0.71	-150.00	5060.00	23100	20230912	-24.20	13510	20240805	29.61	21000	-16.62	20240327	13510	29.61	20240805	23100	-24.20	20230912	13510	29.61	20240805	2.05	N	085660	500	281 억	4695413	N	N	572	N	N
127	20240902	110547	57	100.00	KSQ150	제약	N	N	N	N	N	17420	-720	5	-3.97	6222073220	350910	47.34	18240	18240	17410	23550	12700	18140	17730.51	8.34	-74478	18766	18452	18086	17772	17406	18610	17930	282	5410	500	12960	10	1	56314443	9810	-116.13	3.44	12	0.62	-150.00	5060.00	23100	20230912	-24.59	13510	20240805	28.94	21000	-17.05	20240327	13510	28.94	20240805	23100	-24.59	20230912	13510	28.94	20240805	2.05	N	085660	500	281 억	4695413	N	N	572	N	N
128	20240902	100546	57	100.00	KSQ150	제약	N	N	N	N	N	17590	-550	5	-3.03	4430767240	248792	33.56	18240	18240	17590	23550	12700	18140	17808.27	8.34	-56287	18766	18452	18086	17772	17406	18610	17930	282	5410	500	12960	10	1	56314443	9906	-117.27	3.48	12	0.44	-150.00	5060.00	23100	20230912	-23.85	13510	20240805	30.20	21000	-16.24	20240327	13510	30.20	20240805	23100	-23.85	20230912	13510	30.20	20240805	2.05	N	085660	500	281 억	4695413	N	N	572	N	N
129	20240902	090541	57	100.00	KSQ150	제약	N	N	N	N	N	17950	-190	5	-1.05	859372290	47506	6.41	18240	18240	17850	23550	12700	18140	18089.08	8.34	-20328	18766	18452	18086	17772	17406	18610	17930	282	5410	500	12960	10	1	56314443	10108	-119.67	3.55	12	0.08	-150.00	5060.00	23100	20230912	-22.29	13510	20240805	32.86	21000	-14.52	20240327	13510	32.86	20240805	23100	-22.29	20230912	13510	32.86	20240805	2.05	N	085660	500	281 억	4695413	N	N	572	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History