KissMeData/214370/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20240731	161001	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22600	-300	5	-1.31	3237945200	145088	153.35	22900	22900	21800	29750	16050	22900	22316.84	4.59	-16957	23766	23332	22616	22182	21466	23550	22400	54	6850	100	16480	50	1	53715000	12140	30.42	4.12	12	0.27	743.00	5483.00	47700	20230725	-52.62	19260	20240419	17.34	28050	-19.43	20240102	19260	17.34	20240419	224500	-89.93	20230731	19260	17.34	20240419	1.43	N	214370	100	53 억	2463048	N	N	829	N	N
3	20240731	151015	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22600	-300	5	-1.31	3064672950	137432	145.26	22900	22900	21800	29750	16050	22900	22299.56	4.59	-15742	23766	23332	22616	22182	21466	23550	22400	54	6850	100	16480	50	1	53715000	12140	30.42	4.12	12	0.26	743.00	5483.00	47700	20230725	-52.62	19260	20240419	17.34	28050	-19.43	20240102	19260	17.34	20240419	224500	-89.93	20230731	19260	17.34	20240419	1.43	N	214370	100	53 억	2463048	N	N	803	N	N
4	20240731	141014	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22050	-850	5	-3.71	2599422500	116746	123.39	22900	22900	21800	29750	16050	22900	22265.62	4.59	-15153	23766	23332	22616	22182	21466	23550	22400	54	6850	100	16480	50	1	53715000	11844	29.68	4.02	12	0.22	743.00	5483.00	47700	20230725	-53.77	19260	20240419	14.49	28050	-21.39	20240102	19260	14.49	20240419	224500	-90.18	20230731	19260	14.49	20240419	1.43	N	214370	100	53 억	2463048	N	N	803	N	N
5	20240731	131010	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22400	-500	5	-2.18	1953172900	87434	92.41	22900	22900	22000	29750	16050	22900	22338.83	4.59	-15438	23766	23332	22616	22182	21466	23550	22400	54	6850	100	16480	50	1	53715000	12032	30.15	4.09	12	0.16	743.00	5483.00	47700	20230725	-53.04	19260	20240419	16.30	28050	-20.14	20240102	19260	16.30	20240419	224500	-90.02	20230731	19260	16.30	20240419	1.43	N	214370	100	53 억	2463048	N	N	803	N	N
6	20240731	121010	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22100	-800	5	-3.49	1801717000	80644	85.24	22900	22900	22000	29750	16050	22900	22341.61	4.59	-15188	23766	23332	22616	22182	21466	23550	22400	54	6850	100	16480	50	1	53715000	11871	29.74	4.03	12	0.15	743.00	5483.00	47700	20230725	-53.67	19260	20240419	14.75	28050	-21.21	20240102	19260	14.75	20240419	224500	-90.16	20230731	19260	14.75	20240419	1.43	N	214370	100	53 억	2463048	N	N	803	N	N
7	20240731	111013	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22150	-750	5	-3.28	1197712400	53279	56.31	22900	22900	22100	29750	16050	22900	22480.01	4.59	-14898	23766	23332	22616	22182	21466	23550	22400	54	6850	100	16480	50	1	53715000	11898	29.81	4.04	12	0.10	743.00	5483.00	47700	20230725	-53.56	19260	20240419	15.01	28050	-21.03	20240102	19260	15.01	20240419	224500	-90.13	20230731	19260	15.01	20240419	1.43	N	214370	100	53 억	2463048	N	N	803	N	N
8	20240731	101008	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22700	-200	5	-0.87	441346800	19556	20.67	22900	22900	22450	29750	16050	22900	22568.36	4.59	-1659	23766	23332	22616	22182	21466	23550	22400	54	6850	100	16480	50	1	53715000	12193	30.55	4.14	12	0.04	743.00	5483.00	47700	20230725	-52.41	19260	20240419	17.86	28050	-19.07	20240102	19260	17.86	20240419	224500	-89.89	20230731	19260	17.86	20240419	1.43	N	214370	100	53 억	2463048	N	N	803	N	N
9	20240731	091009	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22550	-350	5	-1.53	71927100	3177	3.36	22900	22900	22500	29750	16050	22900	22639.94	4.59	706	23766	23332	22616	22182	21466	23550	22400	54	6850	100	16480	50	1	53715000	12113	30.35	4.11	12	0.01	743.00	5483.00	47700	20230725	-52.73	19260	20240419	17.08	28050	-19.61	20240102	19260	17.08	20240419	224500	-89.96	20230731	19260	17.08	20240419	1.43	N	214370	100	53 억	2463048	N	N	803	N	N
10	20240730	160944	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22900	400	2	1.78	2136969350	94328	37.23	22500	23050	21900	29250	15750	22500	22654.59	4.57	3829	25833	24166	23233	21566	20633	23700	21100	54	6750	100	16200	50	1	53715000	12301	30.82	4.18	12	0.18	743.00	5483.00	50800	20230724	-54.92	19260	20240419	18.90	28050	-18.36	20240102	19260	18.90	20240419	224500	-89.80	20230731	19260	18.90	20240419	1.42	N	214370	100	53 억	2455983	N	N	803	N	N
11	20240730	151003	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22850	350	2	1.56	2060004500	90963	35.90	22500	23050	21900	29250	15750	22500	22646.62	4.57	3578	25833	24166	23233	21566	20633	23700	21100	54	6750	100	16200	50	1	53715000	12274	30.75	4.17	12	0.17	743.00	5483.00	50800	20230724	-55.02	19260	20240419	18.64	28050	-18.54	20240102	19260	18.64	20240419	224500	-89.82	20230731	19260	18.64	20240419	1.42	N	214370	100	53 억	2455983	N	N	316	N	N
12	20240730	140952	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22700	200	2	0.89	1841437600	81363	32.11	22500	23050	21900	29250	15750	22500	22632.37	4.57	551	25833	24166	23233	21566	20633	23700	21100	54	6750	100	16200	50	1	53715000	12193	30.55	4.14	12	0.15	743.00	5483.00	50800	20230724	-55.31	19260	20240419	17.86	28050	-19.07	20240102	19260	17.86	20240419	224500	-89.89	20230731	19260	17.86	20240419	1.42	N	214370	100	53 억	2455983	N	N	316	N	N
13	20240730	130955	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22650	150	2	0.67	1717777500	75912	29.96	22500	23050	21900	29250	15750	22500	22628.54	4.57	-648	25833	24166	23233	21566	20633	23700	21100	54	6750	100	16200	50	1	53715000	12166	30.48	4.13	12	0.14	743.00	5483.00	50800	20230724	-55.41	19260	20240419	17.60	28050	-19.25	20240102	19260	17.60	20240419	224500	-89.91	20230731	19260	17.60	20240419	1.42	N	214370	100	53 억	2455983	N	N	316	N	N
14	20240730	120948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22850	350	2	1.56	1595068800	70507	27.83	22500	23050	21900	29250	15750	22500	22622.84	4.57	-1222	25833	24166	23233	21566	20633	23700	21100	54	6750	100	16200	50	1	53715000	12274	30.75	4.17	12	0.13	743.00	5483.00	50800	20230724	-55.02	19260	20240419	18.64	28050	-18.54	20240102	19260	18.64	20240419	224500	-89.82	20230731	19260	18.64	20240419	1.42	N	214370	100	53 억	2455983	N	N	316	N	N
15	20240730	110955	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22850	350	2	1.56	1249979700	55360	21.85	22500	23050	21900	29250	15750	22500	22579.11	4.57	-3086	25833	24166	23233	21566	20633	23700	21100	54	6750	100	16200	50	1	53715000	12274	30.75	4.17	12	0.10	743.00	5483.00	50800	20230724	-55.02	19260	20240419	18.64	28050	-18.54	20240102	19260	18.64	20240419	224500	-89.82	20230731	19260	18.64	20240419	1.42	N	214370	100	53 억	2455983	N	N	316	N	N
16	20240730	101001	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22700	200	2	0.89	786987950	35125	13.86	22500	22850	21900	29250	15750	22500	22405.35	4.57	-5978	25833	24166	23233	21566	20633	23700	21100	54	6750	100	16200	50	1	53715000	12193	30.55	4.14	12	0.07	743.00	5483.00	50800	20230724	-55.31	19260	20240419	17.86	28050	-19.07	20240102	19260	17.86	20240419	224500	-89.89	20230731	19260	17.86	20240419	1.42	N	214370	100	53 억	2455983	N	N	316	N	N
17	20240730	091006	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22250	-250	5	-1.11	341959650	15411	6.08	22500	22800	21900	29250	15750	22500	22189.30	4.57	-3100	25833	24166	23233	21566	20633	23700	21100	54	6750	100	16200	50	1	53715000	11952	29.95	4.06	12	0.03	743.00	5483.00	50800	20230724	-56.20	19260	20240419	15.52	28050	-20.68	20240102	19260	15.52	20240419	224500	-90.09	20230731	19260	15.52	20240419	1.42	N	214370	100	53 억	2455983	N	N	316	N	N
18	20240729	160943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22500	-1600	5	-6.64	5913439700	251469	284.74	24100	24900	22300	31300	16900	24100	23519.72	4.63	-26658	24533	24316	23933	23716	23333	24425	23825	54	7200	100	17350	50	1	53715000	12086	30.28	4.10	12	0.47	743.00	5483.00	53400	20230721	-57.87	19260	20240419	16.82	28050	-19.79	20240102	19260	16.82	20240419	224500	-89.98	20230731	19260	16.82	20240419	1.42	N	214370	100	53 억	2489041	N	N	316	N	N
19	20240729	150958	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22850	-1250	5	-5.19	4719429950	198590	224.87	24100	24900	22800	31300	16900	24100	23764.57	4.63	-26880	24533	24316	23933	23716	23333	24425	23825	54	7200	100	17350	50	1	53715000	12274	30.75	4.17	12	0.37	743.00	5483.00	53400	20230721	-57.21	19260	20240419	18.64	28050	-18.54	20240102	19260	18.64	20240419	224500	-89.82	20230731	19260	18.64	20240419	1.42	N	214370	100	53 억	2489041	N	N	109	N	N
20	20240729	141004	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23600	-500	5	-2.07	3313640100	137715	155.94	24100	24900	23400	31300	16900	24100	24061.56	4.63	-13494	24533	24316	23933	23716	23333	24425	23825	54	7200	100	17350	50	1	53715000	12677	31.76	4.30	12	0.26	743.00	5483.00	53400	20230721	-55.81	19260	20240419	22.53	28050	-15.86	20240102	19260	22.53	20240419	224500	-89.49	20230731	19260	22.53	20240419	1.42	N	214370	100	53 억	2489041	N	N	109	N	N
21	20240729	131003	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23650	-450	5	-1.87	2892203050	119854	135.71	24100	24900	23400	31300	16900	24100	24131.07	4.63	-5921	24533	24316	23933	23716	23333	24425	23825	54	7200	100	17350	50	1	53715000	12704	31.83	4.31	12	0.22	743.00	5483.00	53400	20230721	-55.71	19260	20240419	22.79	28050	-15.69	20240102	19260	22.79	20240419	224500	-89.47	20230731	19260	22.79	20240419	1.42	N	214370	100	53 억	2489041	N	N	109	N	N
22	20240729	121000	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23800	-300	5	-1.24	2153951300	88584	100.30	24100	24900	23800	31300	16900	24100	24315.53	4.63	-12003	24533	24316	23933	23716	23333	24425	23825	54	7200	100	17350	50	1	53715000	12784	32.03	4.34	12	0.16	743.00	5483.00	53400	20230721	-55.43	19260	20240419	23.57	28050	-15.15	20240102	19260	23.57	20240419	224500	-89.40	20230731	19260	23.57	20240419	1.42	N	214370	100	53 억	2489041	N	N	109	N	N
23	20240729	110951	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24050	-50	5	-0.21	1852654600	75970	86.02	24100	24900	23950	31300	16900	24100	24386.93	4.63	-9944	24533	24316	23933	23716	23333	24425	23825	54	7200	100	17350	50	1	53715000	12918	32.37	4.39	12	0.14	743.00	5483.00	53400	20230721	-54.96	19260	20240419	24.87	28050	-14.26	20240102	19260	24.87	20240419	224500	-89.29	20230731	19260	24.87	20240419	1.42	N	214370	100	53 억	2489041	N	N	109	N	N
24	20240729	100948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24250	150	2	0.62	1575190200	64457	72.99	24100	24900	23950	31300	16900	24100	24438.22	4.63	-3561	24533	24316	23933	23716	23333	24425	23825	54	7200	100	17350	50	1	53715000	13026	32.64	4.42	12	0.12	743.00	5483.00	53400	20230721	-54.59	19260	20240419	25.91	28050	-13.55	20240102	19260	25.91	20240419	224500	-89.20	20230731	19260	25.91	20240419	1.42	N	214370	100	53 억	2489041	N	N	109	N	N
25	20240729	090947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24350	250	2	1.04	177273000	7307	8.27	24100	24400	24050	31300	16900	24100	24262.29	4.63	2391	24533	24316	23933	23716	23333	24425	23825	54	7200	100	17350	50	1	53715000	13080	32.77	4.44	12	0.01	743.00	5483.00	53400	20230721	-54.40	19260	20240419	26.43	28050	-13.19	20240102	19260	26.43	20240419	224500	-89.15	20230731	19260	26.43	20240419	1.42	N	214370	100	53 억	2489041	N	N	109	N	N
26	20240726	160933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24100	450	2	1.90	2087302950	87229	108.50	23750	24150	23550	30700	16600	23650	23928.16	4.65	9127	24183	23916	23683	23416	23183	24050	23550	54	7050	100	17020	50	1	53715000	12945	32.44	4.40	12	0.16	743.00	5483.00	53400	20230721	-54.87	19260	20240419	25.13	28050	-14.08	20240102	19260	25.13	20240419	230500	-89.54	20230728	19260	25.13	20240419	1.42	N	214370	100	53 억	2495372	N	N	109	N	N
27	20240726	150942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24100	450	2	1.90	1890216000	79047	98.32	23750	24150	23550	30700	16600	23650	23912.56	4.65	8748	24183	23916	23683	23416	23183	24050	23550	54	7050	100	17020	50	1	53715000	12945	32.44	4.40	12	0.15	743.00	5483.00	53400	20230721	-54.87	19260	20240419	25.13	28050	-14.08	20240102	19260	25.13	20240419	230500	-89.54	20230728	19260	25.13	20240419	1.42	N	214370	100	53 억	2495372	N	N	650	N	N
28	20240726	140943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23900	250	2	1.06	1398876500	58607	72.90	23750	24100	23550	30700	16600	23650	23868.77	4.65	4909	24183	23916	23683	23416	23183	24050	23550	54	7050	100	17020	50	1	53715000	12838	32.17	4.36	12	0.11	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	230500	-89.63	20230728	19260	24.09	20240419	1.42	N	214370	100	53 억	2495372	N	N	650	N	N
29	20240726	130944	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23950	300	2	1.27	1148632300	48106	59.84	23750	24100	23550	30700	16600	23650	23877.12	4.65	783	24183	23916	23683	23416	23183	24050	23550	54	7050	100	17020	50	1	53715000	12865	32.23	4.37	12	0.09	743.00	5483.00	53400	20230721	-55.15	19260	20240419	24.35	28050	-14.62	20240102	19260	24.35	20240419	230500	-89.61	20230728	19260	24.35	20240419	1.42	N	214370	100	53 억	2495372	N	N	650	N	N
30	20240726	120948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23900	250	2	1.06	999123550	41843	52.05	23750	24100	23550	30700	16600	23650	23877.92	4.65	2580	24183	23916	23683	23416	23183	24050	23550	54	7050	100	17020	50	1	53715000	12838	32.17	4.36	12	0.08	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	230500	-89.63	20230728	19260	24.09	20240419	1.42	N	214370	100	53 억	2495372	N	N	650	N	N
31	20240726	110948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23900	250	2	1.06	808752250	33901	42.17	23750	24100	23550	30700	16600	23650	23856.30	4.65	4802	24183	23916	23683	23416	23183	24050	23550	54	7050	100	17020	50	1	53715000	12838	32.17	4.36	12	0.06	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	230500	-89.63	20230728	19260	24.09	20240419	1.42	N	214370	100	53 억	2495372	N	N	650	N	N
32	20240726	100941	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23900	250	2	1.06	459658700	19340	24.06	23750	24050	23550	30700	16600	23650	23767.26	4.65	4570	24183	23916	23683	23416	23183	24050	23550	54	7050	100	17020	50	1	53715000	12838	32.17	4.36	12	0.04	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	230500	-89.63	20230728	19260	24.09	20240419	1.42	N	214370	100	53 억	2495372	N	N	650	N	N
33	20240726	090939	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23700	50	2	0.21	41210650	1738	2.16	23750	23850	23650	30700	16600	23650	23711.57	4.65	390	24183	23916	23683	23416	23183	24050	23550	54	7050	100	17020	50	1	53715000	12730	31.90	4.32	12	0.00	743.00	5483.00	53400	20230721	-55.62	19260	20240419	23.05	28050	-15.51	20240102	19260	23.05	20240419	230500	-89.72	20230728	19260	23.05	20240419	1.42	N	214370	100	53 억	2495372	N	N	650	N	N
34	20240725	160939	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23650	-350	5	-1.46	1874171300	79260	87.56	23600	23950	23450	31200	16800	24000	23645.84	4.65	12217	24700	24350	23900	23550	23100	24525	23725	54	7200	100	17280	50	1	53715000	12704	31.83	4.31	12	0.15	743.00	5483.00	53400	20230721	-55.71	19260	20240419	22.79	28050	-15.69	20240102	19260	22.79	20240419	238500	-90.08	20230725	19260	22.79	20240419	1.41	N	214370	100	53 억	2497784	N	N	650	N	N
35	20240725	150952	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23650	-350	5	-1.46	1637871800	69224	76.47	23600	23950	23450	31200	16800	24000	23660.43	4.65	10196	24700	24350	23900	23550	23100	24525	23725	54	7200	100	17280	50	1	53715000	12704	31.83	4.31	12	0.13	743.00	5483.00	53400	20230721	-55.71	19260	20240419	22.79	28050	-15.69	20240102	19260	22.79	20240419	238500	-90.08	20230725	19260	22.79	20240419	1.41	N	214370	100	53 억	2497784	N	N	962	N	N
36	20240725	140947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23650	-350	5	-1.46	1469956450	62125	68.63	23600	23950	23450	31200	16800	24000	23661.24	4.65	9531	24700	24350	23900	23550	23100	24525	23725	54	7200	100	17280	50	1	53715000	12704	31.83	4.31	12	0.12	743.00	5483.00	53400	20230721	-55.71	19260	20240419	22.79	28050	-15.69	20240102	19260	22.79	20240419	238500	-90.08	20230725	19260	22.79	20240419	1.41	N	214370	100	53 억	2497784	N	N	962	N	N
37	20240725	130940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23650	-350	5	-1.46	1303181200	55068	60.84	23600	23950	23450	31200	16800	24000	23664.91	4.65	7952	24700	24350	23900	23550	23100	24525	23725	54	7200	100	17280	50	1	53715000	12704	31.83	4.31	12	0.10	743.00	5483.00	53400	20230721	-55.71	19260	20240419	22.79	28050	-15.69	20240102	19260	22.79	20240419	238500	-90.08	20230725	19260	22.79	20240419	1.41	N	214370	100	53 억	2497784	N	N	962	N	N
38	20240725	120947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23650	-350	5	-1.46	1184732900	50051	55.29	23600	23950	23450	31200	16800	24000	23670.47	4.65	9099	24700	24350	23900	23550	23100	24525	23725	54	7200	100	17280	50	1	53715000	12704	31.83	4.31	12	0.09	743.00	5483.00	53400	20230721	-55.71	19260	20240419	22.79	28050	-15.69	20240102	19260	22.79	20240419	238500	-90.08	20230725	19260	22.79	20240419	1.41	N	214370	100	53 억	2497784	N	N	962	N	N
39	20240725	110943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23800	-200	5	-0.83	960772500	40540	44.79	23600	23950	23500	31200	16800	24000	23699.33	4.65	7954	24700	24350	23900	23550	23100	24525	23725	54	7200	100	17280	50	1	53715000	12784	32.03	4.34	12	0.08	743.00	5483.00	53400	20230721	-55.43	19260	20240419	23.57	28050	-15.15	20240102	19260	23.57	20240419	238500	-90.02	20230725	19260	23.57	20240419	1.41	N	214370	100	53 억	2497784	N	N	962	N	N
40	20240725	100938	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23700	-300	5	-1.25	623182050	26271	29.02	23600	23950	23500	31200	16800	24000	23721.23	4.65	4379	24700	24350	23900	23550	23100	24525	23725	54	7200	100	17280	50	1	53715000	12730	31.90	4.32	12	0.05	743.00	5483.00	53400	20230721	-55.62	19260	20240419	23.05	28050	-15.51	20240102	19260	23.05	20240419	238500	-90.06	20230725	19260	23.05	20240419	1.41	N	214370	100	53 억	2497784	N	N	962	N	N
41	20240725	090933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23800	-200	5	-0.83	149276350	6310	6.97	23600	23800	23500	31200	16800	24000	23656.78	4.65	1011	24700	24350	23900	23550	23100	24525	23725	54	7200	100	17280	50	1	53715000	12784	32.03	4.34	12	0.01	743.00	5483.00	53400	20230721	-55.43	19260	20240419	23.57	28050	-15.15	20240102	19260	23.57	20240419	238500	-90.02	20230725	19260	23.57	20240419	1.41	N	214370	100	53 억	2497784	N	N	962	N	N
42	20240724	160933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24000	150	2	0.63	2158571550	90405	75.86	23450	24250	23450	31000	16700	23850	23876.62	4.65	15567	24616	24232	23816	23432	23016	24425	23625	54	7150	100	17170	50	1	53715000	12892	32.30	4.38	12	0.17	743.00	5483.00	53400	20230721	-55.06	19260	20240419	24.61	28050	-14.44	20240102	19260	24.61	20240419	254000	-90.55	20230724	19260	24.61	20240419	1.43	N	214370	100	53 억	2497037	N	N	962	N	N
43	20240724	150948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24000	150	2	0.63	2085391750	87354	73.30	23450	24250	23450	31000	16700	23850	23872.88	4.65	14187	24616	24232	23816	23432	23016	24425	23625	54	7150	100	17170	50	1	53715000	12892	32.30	4.38	12	0.16	743.00	5483.00	53400	20230721	-55.06	19260	20240419	24.61	28050	-14.44	20240102	19260	24.61	20240419	254000	-90.55	20230724	19260	24.61	20240419	1.43	N	214370	100	53 억	2497037	N	N	724	N	N
44	20240724	140942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23750	-100	5	-0.42	1361429750	57206	48.00	23450	24050	23450	31000	16700	23850	23798.72	4.65	6637	24616	24232	23816	23432	23016	24425	23625	54	7150	100	17170	50	1	53715000	12757	31.97	4.33	12	0.11	743.00	5483.00	53400	20230721	-55.52	19260	20240419	23.31	28050	-15.33	20240102	19260	23.31	20240419	254000	-90.65	20230724	19260	23.31	20240419	1.43	N	214370	100	53 억	2497037	N	N	724	N	N
45	20240724	130948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23850	0	3	0.00	1202413550	50510	42.38	23450	24050	23450	31000	16700	23850	23805.46	4.65	5337	24616	24232	23816	23432	23016	24425	23625	54	7150	100	17170	50	1	53715000	12811	32.10	4.35	12	0.09	743.00	5483.00	53400	20230721	-55.34	19260	20240419	23.83	28050	-14.97	20240102	19260	23.83	20240419	254000	-90.61	20230724	19260	23.83	20240419	1.43	N	214370	100	53 억	2497037	N	N	724	N	N
46	20240724	120945	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23850	0	3	0.00	962128450	40441	33.93	23450	24050	23450	31000	16700	23850	23790.92	4.65	4697	24616	24232	23816	23432	23016	24425	23625	54	7150	100	17170	50	1	53715000	12811	32.10	4.35	12	0.08	743.00	5483.00	53400	20230721	-55.34	19260	20240419	23.83	28050	-14.97	20240102	19260	23.83	20240419	254000	-90.61	20230724	19260	23.83	20240419	1.43	N	214370	100	53 억	2497037	N	N	724	N	N
47	20240724	110941	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23800	-50	5	-0.21	836160350	35142	29.49	23450	24050	23450	31000	16700	23850	23793.76	4.65	3694	24616	24232	23816	23432	23016	24425	23625	54	7150	100	17170	50	1	53715000	12784	32.03	4.34	12	0.07	743.00	5483.00	53400	20230721	-55.43	19260	20240419	23.57	28050	-15.15	20240102	19260	23.57	20240419	254000	-90.63	20230724	19260	23.57	20240419	1.43	N	214370	100	53 억	2497037	N	N	724	N	N
48	20240724	101009	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23800	-50	5	-0.21	612156250	25761	21.62	23450	24050	23450	31000	16700	23850	23762.91	4.65	5376	24616	24232	23816	23432	23016	24425	23625	54	7150	100	17170	50	1	53715000	12784	32.03	4.34	12	0.05	743.00	5483.00	53400	20230721	-55.43	19260	20240419	23.57	28050	-15.15	20240102	19260	23.57	20240419	254000	-90.63	20230724	19260	23.57	20240419	1.43	N	214370	100	53 억	2497037	N	N	724	N	N
49	20240724	090934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23900	50	2	0.21	193564900	8202	6.88	23450	23950	23450	31000	16700	23850	23599.72	4.65	2197	24616	24232	23816	23432	23016	24425	23625	54	7150	100	17170	50	1	53715000	12838	32.17	4.36	12	0.02	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	254000	-90.59	20230724	19260	24.09	20240419	1.43	N	214370	100	53 억	2497037	N	N	724	N	N
50	20240723	160928	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23850	50	2	0.21	2807735900	118031	84.85	23800	24200	23400	30900	16700	23800	23788.10	4.66	5356	24933	24366	24033	23466	23133	24200	23300	54	7100	100	17130	50	1	53715000	12811	32.10	4.35	12	0.22	743.00	5483.00	53400	20230721	-55.34	19260	20240419	23.83	28050	-14.97	20240102	19260	23.83	20240419	254000	-90.61	20230724	19260	23.83	20240419	1.40	N	214370	100	53 억	2504995	N	N	724	N	N
51	20240723	150950	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24000	200	2	0.84	2696486500	113392	81.52	23800	24200	23400	30900	16700	23800	23780.22	4.66	7192	24933	24366	24033	23466	23133	24200	23300	54	7100	100	17130	50	1	53715000	12892	32.30	4.38	12	0.21	743.00	5483.00	53400	20230721	-55.06	19260	20240419	24.61	28050	-14.44	20240102	19260	24.61	20240419	254000	-90.55	20230724	19260	24.61	20240419	1.40	N	214370	100	53 억	2504995	N	N	430	N	N
52	20240723	140932	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23700	-100	5	-0.42	1847527400	78024	56.09	23800	24150	23400	30900	16700	23800	23678.96	4.66	5201	24933	24366	24033	23466	23133	24200	23300	54	7100	100	17130	50	1	53715000	12730	31.90	4.32	12	0.15	743.00	5483.00	53400	20230721	-55.62	19260	20240419	23.05	28050	-15.51	20240102	19260	23.05	20240419	254000	-90.67	20230724	19260	23.05	20240419	1.40	N	214370	100	53 억	2504995	N	N	430	N	N
53	20240723	130928	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23650	-150	5	-0.63	1622899600	68512	49.25	23800	24150	23400	30900	16700	23800	23687.82	4.66	10095	24933	24366	24033	23466	23133	24200	23300	54	7100	100	17130	50	1	53715000	12704	31.83	4.31	12	0.13	743.00	5483.00	53400	20230721	-55.71	19260	20240419	22.79	28050	-15.69	20240102	19260	22.79	20240419	254000	-90.69	20230724	19260	22.79	20240419	1.40	N	214370	100	53 억	2504995	N	N	430	N	N
54	20240723	120934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23500	-300	5	-1.26	1475248000	62221	44.73	23800	24150	23400	30900	16700	23800	23709.81	4.66	9860	24933	24366	24033	23466	23133	24200	23300	54	7100	100	17130	50	1	53715000	12623	31.63	4.29	12	0.12	743.00	5483.00	53400	20230721	-55.99	19260	20240419	22.01	28050	-16.22	20240102	19260	22.01	20240419	254000	-90.75	20230724	19260	22.01	20240419	1.40	N	214370	100	53 억	2504995	N	N	430	N	N
55	20240723	110934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23700	-100	5	-0.42	1393824300	58775	42.25	23800	24150	23400	30900	16700	23800	23714.58	4.66	9955	24933	24366	24033	23466	23133	24200	23300	54	7100	100	17130	50	1	53715000	12730	31.90	4.32	12	0.11	743.00	5483.00	53400	20230721	-55.62	19260	20240419	23.05	28050	-15.51	20240102	19260	23.05	20240419	254000	-90.67	20230724	19260	23.05	20240419	1.40	N	214370	100	53 억	2504995	N	N	430	N	N
56	20240723	100931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23800	0	3	0.00	883683400	37070	26.65	23800	24150	23500	30900	16700	23800	23838.24	4.66	6800	24933	24366	24033	23466	23133	24200	23300	54	7100	100	17130	50	1	53715000	12784	32.03	4.34	12	0.07	743.00	5483.00	53400	20230721	-55.43	19260	20240419	23.57	28050	-15.15	20240102	19260	23.57	20240419	254000	-90.63	20230724	19260	23.57	20240419	1.40	N	214370	100	53 억	2504995	N	N	430	N	N
57	20240723	090940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23850	50	2	0.21	168460400	7052	5.07	23800	24050	23800	30900	16700	23800	23888.32	4.66	3224	24933	24366	24033	23466	23133	24200	23300	54	7100	100	17130	50	1	53715000	12811	32.10	4.35	12	0.01	743.00	5483.00	53400	20230721	-55.34	19260	20240419	23.83	28050	-14.97	20240102	19260	23.83	20240419	254000	-90.61	20230724	19260	23.83	20240419	1.40	N	214370	100	53 억	2504995	N	N	430	N	N
58	20240722	160924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23800	-400	5	-1.65	3336311700	138520	122.74	24050	24600	23700	31450	16950	24200	24085.38	4.70	-11466	25100	24650	24150	23700	23200	24400	23450	54	7250	100	17420	50	1	53715000	12784	32.03	4.34	12	0.26	743.00	5483.00	53400	20230721	-55.43	19260	20240419	23.57	28050	-15.15	20240102	19260	23.57	20240419	254000	-90.63	20230724	19260	23.57	20240419	1.42	N	214370	100	53 억	2524065	N	N	430	N	N
59	20240722	150931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23750	-450	5	-1.86	2918552650	121143	107.35	24050	24600	23700	31450	16950	24200	24091.75	4.70	-5626	25100	24650	24150	23700	23200	24400	23450	54	7250	100	17420	50	1	53715000	12757	31.97	4.33	12	0.23	743.00	5483.00	53400	20230721	-55.52	19260	20240419	23.31	28050	-15.33	20240102	19260	23.31	20240419	254000	-90.65	20230724	19260	23.31	20240419	1.42	N	214370	100	53 억	2524065	N	N	795	N	N
60	20240722	140939	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23800	-400	5	-1.65	2569117600	106477	94.35	24050	24600	23750	31450	16950	24200	24128.35	4.70	-3801	25100	24650	24150	23700	23200	24400	23450	54	7250	100	17420	50	1	53715000	12784	32.03	4.34	12	0.20	743.00	5483.00	53400	20230721	-55.43	19260	20240419	23.57	28050	-15.15	20240102	19260	23.57	20240419	254000	-90.63	20230724	19260	23.57	20240419	1.42	N	214370	100	53 억	2524065	N	N	795	N	N
61	20240722	130934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23900	-300	5	-1.24	2354229800	97459	86.36	24050	24600	23750	31450	16950	24200	24156.08	4.70	-3877	25100	24650	24150	23700	23200	24400	23450	54	7250	100	17420	50	1	53715000	12838	32.17	4.36	12	0.18	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	254000	-90.59	20230724	19260	24.09	20240419	1.42	N	214370	100	53 억	2524065	N	N	795	N	N
62	20240722	120931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24100	-100	5	-0.41	2123404500	87798	77.80	24050	24600	23750	31450	16950	24200	24185.10	4.70	-3322	25100	24650	24150	23700	23200	24400	23450	54	7250	100	17420	50	1	53715000	12945	32.44	4.40	12	0.16	743.00	5483.00	53400	20230721	-54.87	19260	20240419	25.13	28050	-14.08	20240102	19260	25.13	20240419	254000	-90.51	20230724	19260	25.13	20240419	1.42	N	214370	100	53 억	2524065	N	N	795	N	N
63	20240722	110930	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24050	-150	5	-0.62	1467370100	60531	53.64	24050	24600	23750	31450	16950	24200	24241.66	4.70	-16	25100	24650	24150	23700	23200	24400	23450	54	7250	100	17420	50	1	53715000	12918	32.37	4.39	12	0.11	743.00	5483.00	53400	20230721	-54.96	19260	20240419	24.87	28050	-14.26	20240102	19260	24.87	20240419	254000	-90.53	20230724	19260	24.87	20240419	1.42	N	214370	100	53 억	2524065	N	N	795	N	N
64	20240722	100931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24100	-100	5	-0.41	1220079850	50301	44.57	24050	24600	23750	31450	16950	24200	24255.63	4.70	1024	25100	24650	24150	23700	23200	24400	23450	54	7250	100	17420	50	1	53715000	12945	32.44	4.40	12	0.09	743.00	5483.00	53400	20230721	-54.87	19260	20240419	25.13	28050	-14.08	20240102	19260	25.13	20240419	254000	-90.51	20230724	19260	25.13	20240419	1.42	N	214370	100	53 억	2524065	N	N	795	N	N
65	20240722	090934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24000	-200	5	-0.83	202453400	8450	7.49	24050	24100	23750	31450	16950	24200	23957.55	4.70	-810	25100	24650	24150	23700	23200	24400	23450	54	7250	100	17420	50	1	53715000	12892	32.30	4.38	12	0.02	743.00	5483.00	53400	20230721	-55.06	19260	20240419	24.61	28050	-14.44	20240102	19260	24.61	20240419	254000	-90.55	20230724	19260	24.61	20240419	1.42	N	214370	100	53 억	2524065	N	N	795	N	N
66	20240719	160907	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24200	-350	5	-1.43	2675614100	111448	49.28	24300	24600	23650	31900	17200	24550	24007.57	4.76	-34552	25383	24966	24183	23766	22983	25175	23975	54	7350	100	17670	50	1	53715000	12999	32.57	4.41	12	0.21	743.00	5483.00	53400	20230721	-54.68	19260	20240419	25.65	28050	-13.73	20240102	19260	25.65	20240419	267000	-90.94	20230721	19260	25.65	20240419	1.36	N	214370	100	53 억	2554659	N	N	795	N	N
67	20240719	150917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23950	-600	5	-2.44	2460402850	102511	45.33	24300	24600	23650	31900	17200	24550	24001.17	4.76	-31431	25383	24966	24183	23766	22983	25175	23975	54	7350	100	17670	50	1	53715000	12865	32.23	4.37	12	0.19	743.00	5483.00	53400	20230721	-55.15	19260	20240419	24.35	28050	-14.62	20240102	19260	24.35	20240419	267000	-91.03	20230721	19260	24.35	20240419	1.36	N	214370	100	53 억	2554659	N	N	354	N	N
68	20240719	140918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23900	-650	5	-2.65	1932189750	80309	35.51	24300	24600	23850	31900	17200	24550	24059.23	4.76	-24595	25383	24966	24183	23766	22983	25175	23975	54	7350	100	17670	50	1	53715000	12838	32.17	4.36	12	0.15	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	267000	-91.05	20230721	19260	24.09	20240419	1.36	N	214370	100	53 억	2554659	N	N	354	N	N
69	20240719	130910	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23900	-650	5	-2.65	1817797800	75520	33.40	24300	24600	23850	31900	17200	24550	24070.19	4.76	-23444	25383	24966	24183	23766	22983	25175	23975	54	7350	100	17670	50	1	53715000	12838	32.17	4.36	12	0.14	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	267000	-91.05	20230721	19260	24.09	20240419	1.36	N	214370	100	53 억	2554659	N	N	354	N	N
70	20240719	120910	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24050	-500	5	-2.04	1543638000	64056	28.33	24300	24600	23850	31900	17200	24550	24098.01	4.76	-18888	25383	24966	24183	23766	22983	25175	23975	54	7350	100	17670	50	1	53715000	12918	32.37	4.39	12	0.12	743.00	5483.00	53400	20230721	-54.96	19260	20240419	24.87	28050	-14.26	20240102	19260	24.87	20240419	267000	-90.99	20230721	19260	24.87	20240419	1.36	N	214370	100	53 억	2554659	N	N	354	N	N
71	20240719	110919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	-400	5	-1.63	1251187850	51831	22.92	24300	24600	23900	31900	17200	24550	24139.48	4.76	-15022	25383	24966	24183	23766	22983	25175	23975	54	7350	100	17670	50	1	53715000	12972	32.50	4.40	12	0.10	743.00	5483.00	53400	20230721	-54.78	19260	20240419	25.39	28050	-13.90	20240102	19260	25.39	20240419	267000	-90.96	20230721	19260	25.39	20240419	1.36	N	214370	100	53 억	2554659	N	N	354	N	N
72	20240719	100845	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24050	-500	5	-2.04	969813500	40130	17.75	24300	24600	23900	31900	17200	24550	24166.46	4.76	-12992	25383	24966	24183	23766	22983	25175	23975	54	7350	100	17670	50	1	53715000	12918	32.37	4.39	12	0.07	743.00	5483.00	53400	20230721	-54.96	19260	20240419	24.87	28050	-14.26	20240102	19260	24.87	20240419	267000	-90.99	20230721	19260	24.87	20240419	1.36	N	214370	100	53 억	2554659	N	N	354	N	N
73	20240719	090923	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24100	-450	5	-1.83	371126900	15221	6.73	24300	24600	24050	31900	17200	24550	24382.17	4.76	-4969	25383	24966	24183	23766	22983	25175	23975	54	7350	100	17670	50	1	53715000	12945	32.44	4.40	12	0.03	743.00	5483.00	53400	20230721	-54.87	19260	20240419	25.13	28050	-14.08	20240102	19260	25.13	20240419	267000	-90.97	20230721	19260	25.13	20240419	1.36	N	214370	100	53 억	2554659	N	N	354	N	N
74	20240718	160901	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24550	350	2	1.45	5436868750	224831	68.08	24100	24600	23400	31450	16950	24200	24181.25	4.80	1765	25433	24816	24033	23416	22633	25125	23725	54	7250	100	17420	50	1	53715000	13187	33.04	4.48	12	0.42	743.00	5483.00	53400	20230721	-54.03	19260	20240419	27.47	28050	-12.48	20240102	19260	27.47	20240419	267000	-90.81	20230721	19260	27.47	20240419	1.31	N	214370	100	53 억	2575770	N	N	354	N	N
75	20240718	150910	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24550	350	2	1.45	4904372100	203109	61.50	24100	24600	23400	31450	16950	24200	24146.50	4.80	-1560	25433	24816	24033	23416	22633	25125	23725	54	7250	100	17420	50	1	53715000	13187	33.04	4.48	12	0.38	743.00	5483.00	53400	20230721	-54.03	19260	20240419	27.47	28050	-12.48	20240102	19260	27.47	20240419	267000	-90.81	20230721	19260	27.47	20240419	1.31	N	214370	100	53 억	2575770	N	N	593	N	N
76	20240718	140902	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	-50	5	-0.21	3723677450	154827	46.88	24100	24450	23400	31450	16950	24200	24050.55	4.80	-5143	25433	24816	24033	23416	22633	25125	23725	54	7250	100	17420	50	1	53715000	12972	32.50	4.40	12	0.29	743.00	5483.00	53400	20230721	-54.78	19260	20240419	25.39	28050	-13.90	20240102	19260	25.39	20240419	267000	-90.96	20230721	19260	25.39	20240419	1.31	N	214370	100	53 억	2575770	N	N	593	N	N
77	20240718	130905	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24200	0	3	0.00	3210602800	133582	40.45	24100	24450	23400	31450	16950	24200	24034.68	4.80	-5734	25433	24816	24033	23416	22633	25125	23725	54	7250	100	17420	50	1	53715000	12999	32.57	4.41	12	0.25	743.00	5483.00	53400	20230721	-54.68	19260	20240419	25.65	28050	-13.73	20240102	19260	25.65	20240419	267000	-90.94	20230721	19260	25.65	20240419	1.31	N	214370	100	53 억	2575770	N	N	593	N	N
78	20240718	120904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24200	0	3	0.00	2357753350	98408	29.80	24100	24350	23400	31450	16950	24200	23958.92	4.80	-2090	25433	24816	24033	23416	22633	25125	23725	54	7250	100	17420	50	1	53715000	12999	32.57	4.41	12	0.18	743.00	5483.00	53400	20230721	-54.68	19260	20240419	25.65	28050	-13.73	20240102	19260	25.65	20240419	267000	-90.94	20230721	19260	25.65	20240419	1.31	N	214370	100	53 억	2575770	N	N	593	N	N
79	20240718	110911	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24050	-150	5	-0.62	1795779100	75133	22.75	24100	24250	23400	31450	16950	24200	23901.27	4.80	-2234	25433	24816	24033	23416	22633	25125	23725	54	7250	100	17420	50	1	53715000	12918	32.37	4.39	12	0.14	743.00	5483.00	53400	20230721	-54.96	19260	20240419	24.87	28050	-14.26	20240102	19260	24.87	20240419	267000	-90.99	20230721	19260	24.87	20240419	1.31	N	214370	100	53 억	2575770	N	N	593	N	N
80	20240718	100912	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23900	-300	5	-1.24	1436932800	60173	18.22	24100	24250	23400	31450	16950	24200	23879.94	4.80	-5596	25433	24816	24033	23416	22633	25125	23725	54	7250	100	17420	50	1	53715000	12838	32.17	4.36	12	0.11	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	267000	-91.05	20230721	19260	24.09	20240419	1.31	N	214370	100	53 억	2575770	N	N	593	N	N
81	20240718	090911	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23900	-300	5	-1.24	442672100	18440	5.58	24100	24200	23800	31450	16950	24200	24005.90	4.80	-2093	25433	24816	24033	23416	22633	25125	23725	54	7250	100	17420	50	1	53715000	12838	32.17	4.36	12	0.03	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	267000	-91.05	20230721	19260	24.09	20240419	1.31	N	214370	100	53 억	2575770	N	N	593	N	N
82	20240717	160949	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24200	800	2	3.42	7951456250	329104	293.06	23350	24650	23250	30400	16400	23400	24160.91	4.73	57993	24566	23982	23416	22832	22266	23700	22550	54	7000	100	16840	50	1	53715000	12999	32.57	4.41	12	0.61	743.00	5483.00	53400	20230721	-54.68	19260	20240419	25.65	28050	-13.73	20240102	19260	25.65	20240419	267000	-90.94	20230721	19260	25.65	20240419	1.29	N	214370	100	53 억	2540356	N	N	593	N	N
83	20240717	150955	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24100	700	2	2.99	7684152300	318042	283.21	23350	24650	23250	30400	16400	23400	24160.81	4.73	58825	24566	23982	23416	22832	22266	23700	22550	54	7000	100	16840	50	1	53715000	12945	32.44	4.40	12	0.59	743.00	5483.00	53400	20230721	-54.87	19260	20240419	25.13	28050	-14.08	20240102	19260	25.13	20240419	267000	-90.97	20230721	19260	25.13	20240419	1.29	N	214370	100	53 억	2540356	N	N	144	N	N
84	20240717	140951	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24550	1150	2	4.91	5948803850	246547	219.55	23350	24550	23250	30400	16400	23400	24128.48	4.73	57620	24566	23982	23416	22832	22266	23700	22550	54	7000	100	16840	50	1	53715000	13187	33.04	4.48	12	0.46	743.00	5483.00	53400	20230721	-54.03	19260	20240419	27.47	28050	-12.48	20240102	19260	27.47	20240419	267000	-90.81	20230721	19260	27.47	20240419	1.29	N	214370	100	53 억	2540356	N	N	144	N	N
85	20240717	130950	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24300	900	2	3.85	4385475400	182509	162.52	23350	24400	23250	30400	16400	23400	24028.82	4.73	40224	24566	23982	23416	22832	22266	23700	22550	54	7000	100	16840	50	1	53715000	13053	32.71	4.43	12	0.34	743.00	5483.00	53400	20230721	-54.49	19260	20240419	26.17	28050	-13.37	20240102	19260	26.17	20240419	267000	-90.90	20230721	19260	26.17	20240419	1.29	N	214370	100	53 억	2540356	N	N	144	N	N
86	20240717	120952	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24200	800	2	3.42	3213974600	134277	119.57	23350	24350	23250	30400	16400	23400	23935.41	4.73	22345	24566	23982	23416	22832	22266	23700	22550	54	7000	100	16840	50	1	53715000	12999	32.57	4.41	12	0.25	743.00	5483.00	53400	20230721	-54.68	19260	20240419	25.65	28050	-13.73	20240102	19260	25.65	20240419	267000	-90.94	20230721	19260	25.65	20240419	1.29	N	214370	100	53 억	2540356	N	N	144	N	N
87	20240717	110952	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23900	500	2	2.14	2127623900	89067	79.31	23350	24350	23250	30400	16400	23400	23887.90	4.73	11688	24566	23982	23416	22832	22266	23700	22550	54	7000	100	16840	50	1	53715000	12838	32.17	4.36	12	0.17	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	267000	-91.05	20230721	19260	24.09	20240419	1.29	N	214370	100	53 억	2540356	N	N	144	N	N
88	20240717	100952	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23750	350	2	1.50	1420848050	59439	52.93	23350	24350	23250	30400	16400	23400	23904.31	4.73	8690	24566	23982	23416	22832	22266	23700	22550	54	7000	100	16840	50	1	53715000	12757	31.97	4.33	12	0.11	743.00	5483.00	53400	20230721	-55.52	19260	20240419	23.31	28050	-15.33	20240102	19260	23.31	20240419	267000	-91.10	20230721	19260	23.31	20240419	1.29	N	214370	100	53 억	2540356	N	N	144	N	N
89	20240717	090802	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23400	0	3	0.00	83727700	3590	3.20	23350	23400	23250	30400	16400	23400	23322.48	4.73	1629	24566	23982	23416	22832	22266	23700	22550	54	7000	100	16840	50	1	53715000	12569	31.49	4.27	12	0.01	743.00	5483.00	53400	20230721	-56.18	19260	20240419	21.50	28050	-16.58	20240102	19260	21.50	20240419	267000	-91.24	20230721	19260	21.50	20240419	1.29	N	214370	100	53 억	2540356	N	N	144	N	N
90	20240716	160953	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23400	-250	5	-1.06	2612853800	111825	75.58	24000	24000	22850	30700	16600	23650	23365.54	4.72	5323	24416	24032	23666	23282	22916	24225	23475	54	7050	100	17020	50	1	53715000	12569	31.49	4.27	12	0.21	743.00	5483.00	53400	20230721	-56.18	19260	20240419	21.50	28050	-16.58	20240102	19260	21.50	20240419	267000	-91.24	20230721	19260	21.50	20240419	1.29	N	214370	100	53 억	2536362	N	N	144	N	N
91	20240716	151002	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23200	-450	5	-1.90	2436384400	104238	70.45	24000	24000	22850	30700	16600	23650	23373.28	4.72	5644	24416	24032	23666	23282	22916	24225	23475	54	7050	100	17020	50	1	53715000	12462	31.22	4.23	12	0.19	743.00	5483.00	53400	20230721	-56.55	19260	20240419	20.46	28050	-17.29	20240102	19260	20.46	20240419	267000	-91.31	20230721	19260	20.46	20240419	1.29	N	214370	100	53 억	2536362	N	N	1074	N	N
92	20240716	140959	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23250	-400	5	-1.69	2245318350	96002	64.89	24000	24000	22850	30700	16600	23650	23388.25	4.72	6255	24416	24032	23666	23282	22916	24225	23475	54	7050	100	17020	50	1	53715000	12489	31.29	4.24	12	0.18	743.00	5483.00	53400	20230721	-56.46	19260	20240419	20.72	28050	-17.11	20240102	19260	20.72	20240419	267000	-91.29	20230721	19260	20.72	20240419	1.29	N	214370	100	53 억	2536362	N	N	1074	N	N
93	20240716	130959	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23500	-150	5	-0.63	1880364900	80310	54.28	24000	24000	22850	30700	16600	23650	23413.83	4.72	2198	24416	24032	23666	23282	22916	24225	23475	54	7050	100	17020	50	1	53715000	12623	31.63	4.29	12	0.15	743.00	5483.00	53400	20230721	-55.99	19260	20240419	22.01	28050	-16.22	20240102	19260	22.01	20240419	267000	-91.20	20230721	19260	22.01	20240419	1.29	N	214370	100	53 억	2536362	N	N	1074	N	N
94	20240716	120957	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23400	-250	5	-1.06	1717159700	73330	49.56	24000	24000	22850	30700	16600	23650	23416.88	4.72	-312	24416	24032	23666	23282	22916	24225	23475	54	7050	100	17020	50	1	53715000	12569	31.49	4.27	12	0.14	743.00	5483.00	53400	20230721	-56.18	19260	20240419	21.50	28050	-16.58	20240102	19260	21.50	20240419	267000	-91.24	20230721	19260	21.50	20240419	1.29	N	214370	100	53 억	2536362	N	N	1074	N	N
95	20240716	110957	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23500	-150	5	-0.63	1578336300	67408	45.56	24000	24000	22850	30700	16600	23650	23414.67	4.72	-2408	24416	24032	23666	23282	22916	24225	23475	54	7050	100	17020	50	1	53715000	12623	31.63	4.29	12	0.13	743.00	5483.00	53400	20230721	-55.99	19260	20240419	22.01	28050	-16.22	20240102	19260	22.01	20240419	267000	-91.20	20230721	19260	22.01	20240419	1.29	N	214370	100	53 억	2536362	N	N	1074	N	N
96	20240716	100958	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23650	0	3	0.00	1261194250	53905	36.43	24000	24000	22850	30700	16600	23650	23396.61	4.72	-3783	24416	24032	23666	23282	22916	24225	23475	54	7050	100	17020	50	1	53715000	12704	31.83	4.31	12	0.10	743.00	5483.00	53400	20230721	-55.71	19260	20240419	22.79	28050	-15.69	20240102	19260	22.79	20240419	267000	-91.14	20230721	19260	22.79	20240419	1.29	N	214370	100	53 억	2536362	N	N	1074	N	N
97	20240716	090956	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23550	-100	5	-0.42	346256100	14701	9.94	24000	24000	23350	30700	16600	23650	23553.23	4.72	-4328	24416	24032	23666	23282	22916	24225	23475	54	7050	100	17020	50	1	53715000	12650	31.70	4.30	12	0.03	743.00	5483.00	53400	20230721	-55.90	19260	20240419	22.27	28050	-16.04	20240102	19260	22.27	20240419	267000	-91.18	20230721	19260	22.27	20240419	1.29	N	214370	100	53 억	2536362	N	N	1074	N	N
98	20240715	160941	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23650	-50	5	-0.21	3495410100	147500	79.40	23500	24050	23300	30800	16600	23700	23697.71	4.87	2741	24833	24266	23583	23016	22333	24550	23300	54	7100	100	17060	50	1	53715000	12704	31.83	4.31	12	0.27	743.00	5483.00	53400	20230721	-55.71	19260	20240419	22.79	28050	-15.69	20240102	19260	22.79	20240419	267000	-91.14	20230721	19260	22.79	20240419	1.28	N	214370	100	53 억	2616874	N	N	1074	N	N
99	20240715	150949	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23600	-100	5	-0.42	3399439800	143429	77.21	23500	24050	23300	30800	16600	23700	23701.20	4.87	3503	24833	24266	23583	23016	22333	24550	23300	54	7100	100	17060	50	1	53715000	12677	31.76	4.30	12	0.27	743.00	5483.00	53400	20230721	-55.81	19260	20240419	22.53	28050	-15.86	20240102	19260	22.53	20240419	267000	-91.16	20230721	19260	22.53	20240419	1.28	N	214370	100	53 억	2616874	N	N	340	N	N
100	20240715	140947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23800	100	2	0.42	2793605900	117766	63.40	23500	24050	23300	30800	16600	23700	23721.67	4.87	5266	24833	24266	23583	23016	22333	24550	23300	54	7100	100	17060	50	1	53715000	12784	32.03	4.34	12	0.22	743.00	5483.00	53400	20230721	-55.43	19260	20240419	23.57	28050	-15.15	20240102	19260	23.57	20240419	267000	-91.09	20230721	19260	23.57	20240419	1.28	N	214370	100	53 억	2616874	N	N	340	N	N
101	20240715	130949	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23850	150	2	0.63	2113637100	89282	48.06	23500	24050	23300	30800	16600	23700	23673.72	4.87	4118	24833	24266	23583	23016	22333	24550	23300	54	7100	100	17060	50	1	53715000	12811	32.10	4.35	12	0.17	743.00	5483.00	53400	20230721	-55.34	19260	20240419	23.83	28050	-14.97	20240102	19260	23.83	20240419	267000	-91.07	20230721	19260	23.83	20240419	1.28	N	214370	100	53 억	2616874	N	N	340	N	N
102	20240715	120947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23900	200	2	0.84	1775168500	75098	40.43	23500	24050	23300	30800	16600	23700	23638.03	4.87	2182	24833	24266	23583	23016	22333	24550	23300	54	7100	100	17060	50	1	53715000	12838	32.17	4.36	12	0.14	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	267000	-91.05	20230721	19260	24.09	20240419	1.28	N	214370	100	53 억	2616874	N	N	340	N	N
103	20240715	110947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23750	50	2	0.21	1205106600	51248	27.59	23500	23800	23300	30800	16600	23700	23515.19	4.87	690	24833	24266	23583	23016	22333	24550	23300	54	7100	100	17060	50	1	53715000	12757	31.97	4.33	12	0.10	743.00	5483.00	53400	20230721	-55.52	19260	20240419	23.31	28050	-15.33	20240102	19260	23.31	20240419	267000	-91.10	20230721	19260	23.31	20240419	1.28	N	214370	100	53 억	2616874	N	N	340	N	N
104	20240715	100946	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23600	-100	5	-0.42	879203800	37467	20.17	23500	23750	23300	30800	16600	23700	23466.08	4.87	-1569	24833	24266	23583	23016	22333	24550	23300	54	7100	100	17060	50	1	53715000	12677	31.76	4.30	12	0.07	743.00	5483.00	53400	20230721	-55.81	19260	20240419	22.53	28050	-15.86	20240102	19260	22.53	20240419	267000	-91.16	20230721	19260	22.53	20240419	1.28	N	214370	100	53 억	2616874	N	N	340	N	N
105	20240715	090948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23450	-250	5	-1.05	334731950	14267	7.68	23500	23650	23350	30800	16600	23700	23461.97	4.87	-1649	24833	24266	23583	23016	22333	24550	23300	54	7100	100	17060	50	1	53715000	12596	31.56	4.28	12	0.03	743.00	5483.00	53400	20230721	-56.09	19260	20240419	21.75	28050	-16.40	20240102	19260	21.75	20240419	267000	-91.22	20230721	19260	21.75	20240419	1.28	N	214370	100	53 억	2616874	N	N	340	N	N
106	20240712	160939	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23700	600	2	2.60	4374312650	184960	228.85	23100	24150	22900	30000	16200	23100	23650.01	4.83	39480	23666	23382	23116	22832	22566	23250	22700	54	6900	100	16630	50	1	53715000	12730	31.90	4.32	12	0.34	743.00	5483.00	53400	20230721	-55.62	19260	20240419	23.05	28050	-15.51	20240102	19260	23.05	20240419	267000	-91.12	20230721	19260	23.05	20240419	1.30	N	214370	100	53 억	2591974	N	N	340	N	N
107	20240712	150946	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23600	500	2	2.16	4103419550	173493	214.66	23100	24150	22900	30000	16200	23100	23651.82	4.83	38564	23666	23382	23116	22832	22566	23250	22700	54	6900	100	16630	50	1	53715000	12677	31.76	4.30	12	0.32	743.00	5483.00	53400	20230721	-55.81	19260	20240419	22.53	28050	-15.86	20240102	19260	22.53	20240419	267000	-91.16	20230721	19260	22.53	20240419	1.30	N	214370	100	53 억	2591974	N	N	275	N	N
108	20240712	140949	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23700	600	2	2.60	3771844200	159456	197.30	23100	24150	22900	30000	16200	23100	23654.49	4.83	39121	23666	23382	23116	22832	22566	23250	22700	54	6900	100	16630	50	1	53715000	12730	31.90	4.32	12	0.30	743.00	5483.00	53400	20230721	-55.62	19260	20240419	23.05	28050	-15.51	20240102	19260	23.05	20240419	267000	-91.12	20230721	19260	23.05	20240419	1.30	N	214370	100	53 억	2591974	N	N	275	N	N
109	20240712	130943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23700	600	2	2.60	3549209350	150050	185.66	23100	24150	22900	30000	16200	23100	23653.55	4.83	36276	23666	23382	23116	22832	22566	23250	22700	54	6900	100	16630	50	1	53715000	12730	31.90	4.32	12	0.28	743.00	5483.00	53400	20230721	-55.62	19260	20240419	23.05	28050	-15.51	20240102	19260	23.05	20240419	267000	-91.12	20230721	19260	23.05	20240419	1.30	N	214370	100	53 억	2591974	N	N	275	N	N
110	20240712	120944	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23650	550	2	2.38	3333520850	140962	174.41	23100	24150	22900	30000	16200	23100	23648.40	4.83	33276	23666	23382	23116	22832	22566	23250	22700	54	6900	100	16630	50	1	53715000	12704	31.83	4.31	12	0.26	743.00	5483.00	53400	20230721	-55.71	19260	20240419	22.79	28050	-15.69	20240102	19260	22.79	20240419	267000	-91.14	20230721	19260	22.79	20240419	1.30	N	214370	100	53 억	2591974	N	N	275	N	N
111	20240712	110942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23850	750	2	3.25	3077797800	130177	161.07	23100	24150	22900	30000	16200	23100	23643.22	4.83	32444	23666	23382	23116	22832	22566	23250	22700	54	6900	100	16630	50	1	53715000	12811	32.10	4.35	12	0.24	743.00	5483.00	53400	20230721	-55.34	19260	20240419	23.83	28050	-14.97	20240102	19260	23.83	20240419	267000	-91.07	20230721	19260	23.83	20240419	1.30	N	214370	100	53 억	2591974	N	N	275	N	N
112	20240712	100943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23750	650	2	2.81	1883947050	79864	98.82	23100	24150	22900	30000	16200	23100	23589.50	4.83	8143	23666	23382	23116	22832	22566	23250	22700	54	6900	100	16630	50	1	53715000	12757	31.97	4.33	12	0.15	743.00	5483.00	53400	20230721	-55.52	19260	20240419	23.31	28050	-15.33	20240102	19260	23.31	20240419	267000	-91.10	20230721	19260	23.31	20240419	1.30	N	214370	100	53 억	2591974	N	N	275	N	N
113	20240712	090940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23150	50	2	0.22	119565400	5168	6.39	23100	23250	23050	30000	16200	23100	23135.79	4.83	3085	23666	23382	23116	22832	22566	23250	22700	54	6900	100	16630	50	1	53715000	12435	31.16	4.22	12	0.01	743.00	5483.00	53400	20230721	-56.65	19260	20240419	20.20	28050	-17.47	20240102	19260	20.20	20240419	267000	-91.33	20230721	19260	20.20	20240419	1.30	N	214370	100	53 억	2591974	N	N	275	N	N
114	20240711	160936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23100	0	3	0.00	1850195800	80216	66.21	23150	23400	22850	30000	16200	23100	23065.06	4.82	10752	23900	23500	22950	22550	22000	23700	22750	54	6900	100	16630	50	1	53715000	12408	31.09	4.21	12	0.15	743.00	5483.00	53400	20230721	-56.74	19260	20240419	19.94	28050	-17.65	20240102	19260	19.94	20240419	267000	-91.35	20230721	19260	19.94	20240419	1.22	N	214370	100	53 억	2588762	N	N	275	N	N
115	20240711	150943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23150	50	2	0.22	1684959400	73071	60.32	23150	23400	22850	30000	16200	23100	23059.15	4.82	10395	23900	23500	22950	22550	22000	23700	22750	54	6900	100	16630	50	1	53715000	12435	31.16	4.22	12	0.14	743.00	5483.00	53400	20230721	-56.65	19260	20240419	20.20	28050	-17.47	20240102	19260	20.20	20240419	267000	-91.33	20230721	19260	20.20	20240419	1.22	N	214370	100	53 억	2588762	N	N	2206	N	N
116	20240711	140943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23000	-100	5	-0.43	1435823650	62282	51.41	23150	23400	22850	30000	16200	23100	23053.51	4.82	9019	23900	23500	22950	22550	22000	23700	22750	54	6900	100	16630	50	1	53715000	12354	30.96	4.19	12	0.12	743.00	5483.00	53400	20230721	-56.93	19260	20240419	19.42	28050	-18.00	20240102	19260	19.42	20240419	267000	-91.39	20230721	19260	19.42	20240419	1.22	N	214370	100	53 억	2588762	N	N	2206	N	N
117	20240711	130941	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23000	-100	5	-0.43	1195543250	51830	42.78	23150	23400	22850	30000	16200	23100	23066.56	4.82	8951	23900	23500	22950	22550	22000	23700	22750	54	6900	100	16630	50	1	53715000	12354	30.96	4.19	12	0.10	743.00	5483.00	53400	20230721	-56.93	19260	20240419	19.42	28050	-18.00	20240102	19260	19.42	20240419	267000	-91.39	20230721	19260	19.42	20240419	1.22	N	214370	100	53 억	2588762	N	N	2206	N	N
118	20240711	120940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23150	50	2	0.22	874305550	37900	31.28	23150	23400	22850	30000	16200	23100	23068.67	4.82	2187	23900	23500	22950	22550	22000	23700	22750	54	6900	100	16630	50	1	53715000	12435	31.16	4.22	12	0.07	743.00	5483.00	53400	20230721	-56.65	19260	20240419	20.20	28050	-17.47	20240102	19260	20.20	20240419	267000	-91.33	20230721	19260	20.20	20240419	1.22	N	214370	100	53 억	2588762	N	N	2206	N	N
119	20240711	110936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23200	100	2	0.43	779964450	33830	27.92	23150	23400	22850	30000	16200	23100	23055.28	4.82	1719	23900	23500	22950	22550	22000	23700	22750	54	6900	100	16630	50	1	53715000	12462	31.22	4.23	12	0.06	743.00	5483.00	53400	20230721	-56.55	19260	20240419	20.46	28050	-17.29	20240102	19260	20.46	20240419	267000	-91.31	20230721	19260	20.46	20240419	1.22	N	214370	100	53 억	2588762	N	N	2206	N	N
120	20240711	100939	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23100	0	3	0.00	515614300	22407	18.50	23150	23400	22850	30000	16200	23100	23010.91	4.82	-1274	23900	23500	22950	22550	22000	23700	22750	54	6900	100	16630	50	1	53715000	12408	31.09	4.21	12	0.04	743.00	5483.00	53400	20230721	-56.74	19260	20240419	19.94	28050	-17.65	20240102	19260	19.94	20240419	267000	-91.35	20230721	19260	19.94	20240419	1.22	N	214370	100	53 억	2588762	N	N	2206	N	N
121	20240711	090936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23000	-100	5	-0.43	111616100	4835	3.99	23150	23400	23000	30000	16200	23100	23084.71	4.82	-731	23900	23500	22950	22550	22000	23700	22750	54	6900	100	16630	50	1	53715000	12354	30.96	4.19	12	0.01	743.00	5483.00	53400	20230721	-56.93	19260	20240419	19.42	28050	-18.00	20240102	19260	19.42	20240419	267000	-91.39	20230721	19260	19.42	20240419	1.22	N	214370	100	53 억	2588762	N	N	2206	N	N
122	20240710	160933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23100	100	2	0.43	2731010700	119434	48.19	22800	23350	22400	29900	16100	23000	22865.95	4.64	3997	24566	23782	22916	22132	21266	24175	22525	54	6900	100	16560	50	1	53715000	12408	31.09	4.21	12	0.22	743.00	5483.00	53400	20230721	-56.74	19260	20240419	19.94	28050	-17.65	20240102	19260	19.94	20240419	267000	-91.35	20230721	19260	19.94	20240419	1.20	N	214370	100	53 억	2491063	N	N	2206	N	N
123	20240710	150936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23000	0	3	0.00	2554475000	111787	45.11	22800	23350	22400	29900	16100	23000	22851.02	4.64	6260	24566	23782	22916	22132	21266	24175	22525	54	6900	100	16560	50	1	53715000	12354	30.96	4.19	12	0.21	743.00	5483.00	53400	20230721	-56.93	19260	20240419	19.42	28050	-18.00	20240102	19260	19.42	20240419	267000	-91.39	20230721	19260	19.42	20240419	1.20	N	214370	100	53 억	2491063	N	N	1533	N	N
124	20240710	140936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23150	150	2	0.65	2440574150	106848	43.12	22800	23350	22400	29900	16100	23000	22841.28	4.64	6617	24566	23782	22916	22132	21266	24175	22525	54	6900	100	16560	50	1	53715000	12435	31.16	4.22	12	0.20	743.00	5483.00	53400	20230721	-56.65	19260	20240419	20.20	28050	-17.47	20240102	19260	20.20	20240419	267000	-91.33	20230721	19260	20.20	20240419	1.20	N	214370	100	53 억	2491063	N	N	1533	N	N
125	20240710	130936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23150	150	2	0.65	2229492000	97729	39.44	22800	23350	22400	29900	16100	23000	22812.65	4.64	7004	24566	23782	22916	22132	21266	24175	22525	54	6900	100	16560	50	1	53715000	12435	31.16	4.22	12	0.18	743.00	5483.00	53400	20230721	-56.65	19260	20240419	20.20	28050	-17.47	20240102	19260	20.20	20240419	267000	-91.33	20230721	19260	20.20	20240419	1.20	N	214370	100	53 억	2491063	N	N	1533	N	N
126	20240710	120934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23150	150	2	0.65	2100144100	92122	37.17	22800	23350	22400	29900	16100	23000	22797.01	4.64	6111	24566	23782	22916	22132	21266	24175	22525	54	6900	100	16560	50	1	53715000	12435	31.16	4.22	12	0.17	743.00	5483.00	53400	20230721	-56.65	19260	20240419	20.20	28050	-17.47	20240102	19260	20.20	20240419	267000	-91.33	20230721	19260	20.20	20240419	1.20	N	214370	100	53 억	2491063	N	N	1533	N	N
127	20240710	110936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23200	200	2	0.87	1937889250	85101	34.34	22800	23350	22400	29900	16100	23000	22771.14	4.64	7972	24566	23782	22916	22132	21266	24175	22525	54	6900	100	16560	50	1	53715000	12462	31.22	4.23	12	0.16	743.00	5483.00	53400	20230721	-56.55	19260	20240419	20.46	28050	-17.29	20240102	19260	20.46	20240419	267000	-91.31	20230721	19260	20.46	20240419	1.20	N	214370	100	53 억	2491063	N	N	1533	N	N
128	20240710	100931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22700	-300	5	-1.30	1152410600	50874	20.53	22800	23000	22400	29900	16100	23000	22650.98	4.64	4055	24566	23782	22916	22132	21266	24175	22525	54	6900	100	16560	50	1	53715000	12193	30.55	4.14	12	0.09	743.00	5483.00	53400	20230721	-57.49	19260	20240419	17.86	28050	-19.07	20240102	19260	17.86	20240419	267000	-91.50	20230721	19260	17.86	20240419	1.20	N	214370	100	53 억	2491063	N	N	1533	N	N
129	20240710	090937	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22600	-400	5	-1.74	479985050	21306	8.60	22800	22950	22450	29900	16100	23000	22524.03	4.64	7775	24566	23782	22916	22132	21266	24175	22525	54	6900	100	16560	50	1	53715000	12140	30.42	4.12	12	0.04	743.00	5483.00	53400	20230721	-57.68	19260	20240419	17.34	28050	-19.43	20240102	19260	17.34	20240419	267000	-91.54	20230721	19260	17.34	20240419	1.20	N	214370	100	53 억	2491063	N	N	1533	N	N
130	20240709	160930	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23000	650	2	2.91	5703889050	247260	346.28	22050	23700	22050	29050	15650	22350	23068.46	4.62	11274	22850	22600	22150	21900	21450	22725	22025	54	6700	100	16090	50	1	53715000	12354	30.96	4.19	12	0.46	743.00	5483.00	53400	20230721	-56.93	19260	20240419	19.42	28050	-18.00	20240102	19260	19.42	20240419	267000	-91.39	20230721	19260	19.42	20240419	1.22	N	214370	100	53 억	2481596	N	N	1533	N	N
131	20240709	150935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22950	600	2	2.68	5230831000	226739	317.54	22050	23700	22050	29050	15650	22350	23069.83	4.62	11354	22850	22600	22150	21900	21450	22725	22025	54	6700	100	16090	50	1	53715000	12328	30.89	4.19	12	0.42	743.00	5483.00	53400	20230721	-57.02	19260	20240419	19.16	28050	-18.18	20240102	19260	19.16	20240419	267000	-91.40	20230721	19260	19.16	20240419	1.22	N	214370	100	53 억	2481596	N	N	866	N	N
132	20240709	140935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23150	800	2	3.58	4618888200	200320	280.54	22050	23700	22050	29050	15650	22350	23057.55	4.62	25163	22850	22600	22150	21900	21450	22725	22025	54	6700	100	16090	50	1	53715000	12435	31.16	4.22	12	0.37	743.00	5483.00	53400	20230721	-56.65	19260	20240419	20.20	28050	-17.47	20240102	19260	20.20	20240419	267000	-91.33	20230721	19260	20.20	20240419	1.22	N	214370	100	53 억	2481596	N	N	866	N	N
133	20240709	130938	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23650	1300	2	5.82	4005103150	173962	243.63	22050	23700	22050	29050	15650	22350	23022.86	4.62	27553	22850	22600	22150	21900	21450	22725	22025	54	6700	100	16090	50	1	53715000	12704	31.83	4.31	12	0.32	743.00	5483.00	53400	20230721	-55.71	19260	20240419	22.79	28050	-15.69	20240102	19260	22.79	20240419	267000	-91.14	20230721	19260	22.79	20240419	1.22	N	214370	100	53 억	2481596	N	N	866	N	N
134	20240709	120938	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23300	950	2	4.25	3005355200	131325	183.92	22050	23500	22050	29050	15650	22350	22884.87	4.62	16612	22850	22600	22150	21900	21450	22725	22025	54	6700	100	16090	50	1	53715000	12516	31.36	4.25	12	0.24	743.00	5483.00	53400	20230721	-56.37	19260	20240419	20.98	28050	-16.93	20240102	19260	20.98	20240419	267000	-91.27	20230721	19260	20.98	20240419	1.22	N	214370	100	53 억	2481596	N	N	866	N	N
135	20240709	110940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22900	550	2	2.46	2044241550	89872	125.86	22050	23200	22050	29050	15650	22350	22746.15	4.62	5708	22850	22600	22150	21900	21450	22725	22025	54	6700	100	16090	50	1	53715000	12301	30.82	4.18	12	0.17	743.00	5483.00	53400	20230721	-57.12	19260	20240419	18.90	28050	-18.36	20240102	19260	18.90	20240419	267000	-91.42	20230721	19260	18.90	20240419	1.22	N	214370	100	53 억	2481596	N	N	866	N	N
136	20240709	100936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23100	750	2	3.36	1002677950	44531	62.36	22050	23150	22050	29050	15650	22350	22516.40	4.62	-126	22850	22600	22150	21900	21450	22725	22025	54	6700	100	16090	50	1	53715000	12408	31.09	4.21	12	0.08	743.00	5483.00	53400	20230721	-56.74	19260	20240419	19.94	28050	-17.65	20240102	19260	19.94	20240419	267000	-91.35	20230721	19260	19.94	20240419	1.22	N	214370	100	53 억	2481596	N	N	866	N	N
137	20240709	090933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22350	0	3	0.00	124653350	5613	7.86	22050	22400	22050	29050	15650	22350	22207.97	4.62	-541	22850	22600	22150	21900	21450	22725	22025	54	6700	100	16090	50	1	53715000	12005	30.08	4.08	12	0.01	743.00	5483.00	53400	20230721	-58.15	19260	20240419	16.04	28050	-20.32	20240102	19260	16.04	20240419	267000	-91.63	20230721	19260	16.04	20240419	1.22	N	214370	100	53 억	2481596	N	N	866	N	N
138	20240708	160927	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22350	400	2	1.82	1562261750	70766	98.01	21700	22400	21700	28500	15400	21950	22073.37	4.60	5590	22316	22132	21866	21682	21416	22225	21775	54	6550	100	15800	50	1	53715000	12005	30.08	4.08	12	0.13	743.00	5483.00	53400	20230721	-58.15	19260	20240419	16.04	28050	-20.32	20240102	19260	16.04	20240419	267000	-91.63	20230721	19260	16.04	20240419	1.23	N	214370	100	53 억	2472099	N	N	866	N	N
139	20240708	150929	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22300	350	2	1.59	1389262750	63006	87.27	21700	22400	21700	28500	15400	21950	22049.76	4.60	6024	22316	22132	21866	21682	21416	22225	21775	54	6550	100	15800	50	1	53715000	11978	30.01	4.07	12	0.12	743.00	5483.00	53400	20230721	-58.24	19260	20240419	15.78	28050	-20.50	20240102	19260	15.78	20240419	267000	-91.65	20230721	19260	15.78	20240419	1.23	N	214370	100	53 억	2472099	N	N	2000	N	N
140	20240708	140932	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22100	150	2	0.68	1111036200	50511	69.96	21700	22250	21700	28500	15400	21950	21995.97	4.60	3881	22316	22132	21866	21682	21416	22225	21775	54	6550	100	15800	50	1	53715000	11871	29.74	4.03	12	0.09	743.00	5483.00	53400	20230721	-58.61	19260	20240419	14.75	28050	-21.21	20240102	19260	14.75	20240419	267000	-91.72	20230721	19260	14.75	20240419	1.23	N	214370	100	53 억	2472099	N	N	2000	N	N
141	20240708	130927	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22100	150	2	0.68	1030482950	46868	64.91	21700	22250	21700	28500	15400	21950	21986.96	4.60	3377	22316	22132	21866	21682	21416	22225	21775	54	6550	100	15800	50	1	53715000	11871	29.74	4.03	12	0.09	743.00	5483.00	53400	20230721	-58.61	19260	20240419	14.75	28050	-21.21	20240102	19260	14.75	20240419	267000	-91.72	20230721	19260	14.75	20240419	1.23	N	214370	100	53 억	2472099	N	N	2000	N	N
142	20240708	120929	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22100	150	2	0.68	936453550	42607	59.01	21700	22250	21700	28500	15400	21950	21978.90	4.60	1644	22316	22132	21866	21682	21416	22225	21775	54	6550	100	15800	50	1	53715000	11871	29.74	4.03	12	0.08	743.00	5483.00	53400	20230721	-58.61	19260	20240419	14.75	28050	-21.21	20240102	19260	14.75	20240419	267000	-91.72	20230721	19260	14.75	20240419	1.23	N	214370	100	53 억	2472099	N	N	2000	N	N
143	20240708	110926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22150	200	2	0.91	823992250	37516	51.96	21700	22250	21700	28500	15400	21950	21963.77	4.60	1418	22316	22132	21866	21682	21416	22225	21775	54	6550	100	15800	50	1	53715000	11898	29.81	4.04	12	0.07	743.00	5483.00	53400	20230721	-58.52	19260	20240419	15.01	28050	-21.03	20240102	19260	15.01	20240419	267000	-91.70	20230721	19260	15.01	20240419	1.23	N	214370	100	53 억	2472099	N	N	2000	N	N
144	20240708	100927	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22250	300	2	1.37	690347350	31473	43.59	21700	22250	21700	28500	15400	21950	21934.57	4.60	2672	22316	22132	21866	21682	21416	22225	21775	54	6550	100	15800	50	1	53715000	11952	29.95	4.06	12	0.06	743.00	5483.00	53400	20230721	-58.33	19260	20240419	15.52	28050	-20.68	20240102	19260	15.52	20240419	267000	-91.67	20230721	19260	15.52	20240419	1.23	N	214370	100	53 억	2472099	N	N	2000	N	N
145	20240708	090926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21900	-50	5	-0.23	278803550	12812	17.75	21700	21900	21700	28500	15400	21950	21760.45	4.60	5383	22316	22132	21866	21682	21416	22225	21775	54	6550	100	15800	50	1	53715000	11764	29.48	3.99	12	0.02	743.00	5483.00	53400	20230721	-58.99	19260	20240419	13.71	28050	-21.93	20240102	19260	13.71	20240419	267000	-91.80	20230721	19260	13.71	20240419	1.23	N	214370	100	53 억	2472099	N	N	2000	N	N
146	20240705	160922	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21950	100	2	0.46	1518579400	69496	76.88	21650	22050	21600	28400	15300	21850	21851.21	4.57	16882	22583	22216	21933	21566	21283	22075	21425	54	6550	100	15730	50	1	53715000	11790	29.54	4.00	12	0.13	743.00	5483.00	53400	20230721	-58.90	19260	20240419	13.97	28050	-21.75	20240102	19260	13.97	20240419	267000	-91.78	20230721	19260	13.97	20240419	1.24	N	214370	100	53 억	2454333	N	N	2000	N	N
147	20240705	150926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21900	50	2	0.23	1445437200	66160	73.19	21650	22050	21600	28400	15300	21850	21847.60	4.57	16841	22583	22216	21933	21566	21283	22075	21425	54	6550	100	15730	50	1	53715000	11764	29.48	3.99	12	0.12	743.00	5483.00	53400	20230721	-58.99	19260	20240419	13.71	28050	-21.93	20240102	19260	13.71	20240419	267000	-91.80	20230721	19260	13.71	20240419	1.24	N	214370	100	53 억	2454333	N	N	594	N	N
148	20240705	140927	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21950	100	2	0.46	1198386700	54867	60.70	21650	22050	21600	28400	15300	21850	21841.67	4.57	16450	22583	22216	21933	21566	21283	22075	21425	54	6550	100	15730	50	1	53715000	11790	29.54	4.00	12	0.10	743.00	5483.00	53400	20230721	-58.90	19260	20240419	13.97	28050	-21.75	20240102	19260	13.97	20240419	267000	-91.78	20230721	19260	13.97	20240419	1.24	N	214370	100	53 억	2454333	N	N	594	N	N
149	20240705	130925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21900	50	2	0.23	1035780300	47451	52.49	21650	22050	21600	28400	15300	21850	21828.42	4.57	14595	22583	22216	21933	21566	21283	22075	21425	54	6550	100	15730	50	1	53715000	11764	29.48	3.99	12	0.09	743.00	5483.00	53400	20230721	-58.99	19260	20240419	13.71	28050	-21.93	20240102	19260	13.71	20240419	267000	-91.80	20230721	19260	13.71	20240419	1.24	N	214370	100	53 억	2454333	N	N	594	N	N
150	20240705	120925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21900	50	2	0.23	963880150	44168	48.86	21650	22050	21600	28400	15300	21850	21823.04	4.57	13587	22583	22216	21933	21566	21283	22075	21425	54	6550	100	15730	50	1	53715000	11764	29.48	3.99	12	0.08	743.00	5483.00	53400	20230721	-58.99	19260	20240419	13.71	28050	-21.93	20240102	19260	13.71	20240419	267000	-91.80	20230721	19260	13.71	20240419	1.24	N	214370	100	53 억	2454333	N	N	594	N	N
151	20240705	110922	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22000	150	2	0.69	766951150	35181	38.92	21650	22050	21600	28400	15300	21850	21800.15	4.57	9511	22583	22216	21933	21566	21283	22075	21425	54	6550	100	15730	50	1	53715000	11817	29.61	4.01	12	0.07	743.00	5483.00	53400	20230721	-58.80	19260	20240419	14.23	28050	-21.57	20240102	19260	14.23	20240419	267000	-91.76	20230721	19260	14.23	20240419	1.24	N	214370	100	53 억	2454333	N	N	594	N	N
152	20240705	100923	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21850	0	3	0.00	576034700	26430	29.24	21650	22000	21600	28400	15300	21850	21794.73	4.57	9825	22583	22216	21933	21566	21283	22075	21425	54	6550	100	15730	50	1	53715000	11737	29.41	3.99	12	0.05	743.00	5483.00	53400	20230721	-59.08	19260	20240419	13.45	28050	-22.10	20240102	19260	13.45	20240419	267000	-91.82	20230721	19260	13.45	20240419	1.24	N	214370	100	53 억	2454333	N	N	594	N	N
153	20240705	090924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21750	-100	5	-0.46	205920250	9498	10.51	21650	21900	21600	28400	15300	21850	21680.38	4.57	2330	22583	22216	21933	21566	21283	22075	21425	54	6550	100	15730	50	1	53715000	11683	29.27	3.97	12	0.02	743.00	5483.00	53400	20230721	-59.27	19260	20240419	12.93	28050	-22.46	20240102	19260	12.93	20240419	267000	-91.85	20230721	19260	12.93	20240419	1.24	N	214370	100	53 억	2454333	N	N	594	N	N
154	20240704	160919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21850	-250	5	-1.13	1973336700	90019	74.17	22100	22300	21650	28700	15500	22100	21921.75	4.54	9617	22900	22500	22100	21700	21300	22300	21500	54	6600	100	15910	50	1	53715000	11737	29.41	3.99	12	0.17	743.00	5483.00	53400	20230721	-59.08	19260	20240419	13.45	28050	-22.10	20240102	19260	13.45	20240419	267000	-91.82	20230721	19260	13.45	20240419	1.24	N	214370	100	53 억	2439195	N	N	594	N	N
155	20240704	150923	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21700	-400	5	-1.81	1765970300	80496	66.32	22100	22300	21650	28700	15500	22100	21938.61	4.54	10308	22900	22500	22100	21700	21300	22300	21500	54	6600	100	15910	50	1	53715000	11656	29.21	3.96	12	0.15	743.00	5483.00	53400	20230721	-59.36	19260	20240419	12.67	28050	-22.64	20240102	19260	12.67	20240419	267000	-91.87	20230721	19260	12.67	20240419	1.24	N	214370	100	53 억	2439195	N	N	806	N	N
156	20240704	140921	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21800	-300	5	-1.36	1590946550	72453	59.69	22100	22300	21650	28700	15500	22100	21958.33	4.54	9989	22900	22500	22100	21700	21300	22300	21500	54	6600	100	15910	50	1	53715000	11710	29.34	3.98	12	0.13	743.00	5483.00	53400	20230721	-59.18	19260	20240419	13.19	28050	-22.28	20240102	19260	13.19	20240419	267000	-91.84	20230721	19260	13.19	20240419	1.24	N	214370	100	53 억	2439195	N	N	806	N	N
157	20240704	130922	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22000	-100	5	-0.45	1209107950	54933	45.26	22100	22300	21700	28700	15500	22100	22010.59	4.54	6402	22900	22500	22100	21700	21300	22300	21500	54	6600	100	15910	50	1	53715000	11817	29.61	4.01	12	0.10	743.00	5483.00	53400	20230721	-58.80	19260	20240419	14.23	28050	-21.57	20240102	19260	14.23	20240419	267000	-91.76	20230721	19260	14.23	20240419	1.24	N	214370	100	53 억	2439195	N	N	806	N	N
158	20240704	120922	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22000	-100	5	-0.45	897864200	40695	33.53	22100	22300	21700	28700	15500	22100	22063.26	4.54	1722	22900	22500	22100	21700	21300	22300	21500	54	6600	100	15910	50	1	53715000	11817	29.61	4.01	12	0.08	743.00	5483.00	53400	20230721	-58.80	19260	20240419	14.23	28050	-21.57	20240102	19260	14.23	20240419	267000	-91.76	20230721	19260	14.23	20240419	1.24	N	214370	100	53 억	2439195	N	N	806	N	N
159	20240704	110920	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22100	0	3	0.00	801948550	36349	29.95	22100	22300	21700	28700	15500	22100	22062.47	4.54	2595	22900	22500	22100	21700	21300	22300	21500	54	6600	100	15910	50	1	53715000	11871	29.74	4.03	12	0.07	743.00	5483.00	53400	20230721	-58.61	19260	20240419	14.75	28050	-21.21	20240102	19260	14.75	20240419	267000	-91.72	20230721	19260	14.75	20240419	1.24	N	214370	100	53 억	2439195	N	N	806	N	N
160	20240704	100920	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22200	100	2	0.45	374383950	16950	13.97	22100	22300	21950	28700	15500	22100	22087.55	4.54	4131	22900	22500	22100	21700	21300	22300	21500	54	6600	100	15910	50	1	53715000	11925	29.88	4.05	12	0.03	743.00	5483.00	53400	20230721	-58.43	19260	20240419	15.26	28050	-20.86	20240102	19260	15.26	20240419	267000	-91.69	20230721	19260	15.26	20240419	1.24	N	214370	100	53 억	2439195	N	N	806	N	N
161	20240704	090922	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22300	200	2	0.90	65104500	2943	2.42	22100	22300	22050	28700	15500	22100	22121.81	4.54	1306	22900	22500	22100	21700	21300	22300	21500	54	6600	100	15910	50	1	53715000	11978	30.01	4.07	12	0.01	743.00	5483.00	53400	20230721	-58.24	19260	20240419	15.78	28050	-20.50	20240102	19260	15.78	20240419	267000	-91.65	20230721	19260	15.78	20240419	1.24	N	214370	100	53 억	2439195	N	N	806	N	N
162	20240703	160917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22100	-350	5	-1.56	2648486050	120658	114.85	22250	22500	21700	29150	15750	22450	21949.74	4.52	1963	23816	23132	22566	21882	21316	22850	21600	54	6700	100	16160	50	1	53715000	11871	29.74	4.03	12	0.22	743.00	5483.00	53400	20230721	-58.61	19260	20240419	14.75	28050	-21.21	20240102	19260	14.75	20240419	267000	-91.72	20230721	19260	14.75	20240419	1.32	N	214370	100	53 억	2427257	N	N	806	N	N
163	20240703	150919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22100	-350	5	-1.56	2491898200	113560	108.09	22250	22500	21700	29150	15750	22450	21943.45	4.52	-1609	23816	23132	22566	21882	21316	22850	21600	54	6700	100	16160	50	1	53715000	11871	29.74	4.03	12	0.21	743.00	5483.00	53400	20230721	-58.61	19260	20240419	14.75	28050	-21.21	20240102	19260	14.75	20240419	267000	-91.72	20230721	19260	14.75	20240419	1.32	N	214370	100	53 억	2427257	N	N	10	N	N
164	20240703	140920	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21950	-500	5	-2.23	2120263350	96684	92.03	22250	22500	21700	29150	15750	22450	21929.83	4.52	-8109	23816	23132	22566	21882	21316	22850	21600	54	6700	100	16160	50	1	53715000	11790	29.54	4.00	12	0.18	743.00	5483.00	53400	20230721	-58.90	19260	20240419	13.97	28050	-21.75	20240102	19260	13.97	20240419	267000	-91.78	20230721	19260	13.97	20240419	1.32	N	214370	100	53 억	2427257	N	N	10	N	N
165	20240703	130919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21850	-600	5	-2.67	1761135350	80362	76.49	22250	22500	21700	29150	15750	22450	21915.03	4.52	-11394	23816	23132	22566	21882	21316	22850	21600	54	6700	100	16160	50	1	53715000	11737	29.41	3.99	12	0.15	743.00	5483.00	53400	20230721	-59.08	19260	20240419	13.45	28050	-22.10	20240102	19260	13.45	20240419	267000	-91.82	20230721	19260	13.45	20240419	1.32	N	214370	100	53 억	2427257	N	N	10	N	N
166	20240703	120918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22050	-400	5	-1.78	1588708900	72495	69.00	22250	22500	21700	29150	15750	22450	21914.74	4.52	-13983	23816	23132	22566	21882	21316	22850	21600	54	6700	100	16160	50	1	53715000	11844	29.68	4.02	12	0.13	743.00	5483.00	53400	20230721	-58.71	19260	20240419	14.49	28050	-21.39	20240102	19260	14.49	20240419	267000	-91.74	20230721	19260	14.49	20240419	1.32	N	214370	100	53 억	2427257	N	N	10	N	N
167	20240703	110920	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21950	-500	5	-2.23	1433097600	65408	62.26	22250	22500	21700	29150	15750	22450	21910.13	4.52	-13922	23816	23132	22566	21882	21316	22850	21600	54	6700	100	16160	50	1	53715000	11790	29.54	4.00	12	0.12	743.00	5483.00	53400	20230721	-58.90	19260	20240419	13.97	28050	-21.75	20240102	19260	13.97	20240419	267000	-91.78	20230721	19260	13.97	20240419	1.32	N	214370	100	53 억	2427257	N	N	10	N	N
168	20240703	100921	55	30.00	KSQ150	제약	N	N	N	Y	40	N	21850	-600	5	-2.67	929749450	42312	40.27	22250	22500	21700	29150	15750	22450	21973.66	4.52	-12499	23816	23132	22566	21882	21316	22850	21600	54	6700	100	16160	50	1	53715000	11737	29.41	3.99	12	0.08	743.00	5483.00	53400	20230721	-59.08	19260	20240419	13.45	28050	-22.10	20240102	19260	13.45	20240419	267000	-91.82	20230721	19260	13.45	20240419	1.32	N	214370	100	53 억	2427257	N	N	10	N	N
169	20240703	090918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22100	-350	5	-1.56	197116550	8895	8.47	22250	22500	22050	29150	15750	22450	22160.38	4.52	-3809	23816	23132	22566	21882	21316	22850	21600	54	6700	100	16160	50	1	53715000	11871	29.74	4.03	12	0.02	743.00	5483.00	53400	20230721	-58.61	19260	20240419	14.75	28050	-21.21	20240102	19260	14.75	20240419	267000	-91.72	20230721	19260	14.75	20240419	1.32	N	214370	100	53 억	2427257	N	N	10	N	N
170	20240702	160915	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22450	-850	5	-3.65	2364809200	104796	74.46	23250	23250	22000	30250	16350	23300	22565.51	4.48	17114	24766	24032	22766	22032	20766	24400	22400	54	6950	100	16770	50	1	53715000	12059	30.22	4.09	12	0.20	743.00	5483.00	53400	20230721	-57.96	19260	20240419	16.56	28050	-19.96	20240102	19260	16.56	20240419	267000	-91.59	20230721	19260	16.56	20240419	1.35	N	214370	100	53 억	2406922	N	N	10	N	N
171	20240702	150916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22550	-750	5	-3.22	2262732250	100256	71.24	23250	23250	22000	30250	16350	23300	22569.14	4.48	17378	24766	24032	22766	22032	20766	24400	22400	54	6950	100	16770	50	1	53715000	12113	30.35	4.11	12	0.19	743.00	5483.00	53400	20230721	-57.77	19260	20240419	17.08	28050	-19.61	20240102	19260	17.08	20240419	267000	-91.55	20230721	19260	17.08	20240419	1.35	N	214370	100	53 억	2406922	N	N	601	N	N
172	20240702	140917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22450	-850	5	-3.65	2036695050	90221	64.11	23250	23250	22000	30250	16350	23300	22574.07	4.48	13226	24766	24032	22766	22032	20766	24400	22400	54	6950	100	16770	50	1	53715000	12059	30.22	4.09	12	0.17	743.00	5483.00	53400	20230721	-57.96	19260	20240419	16.56	28050	-19.96	20240102	19260	16.56	20240419	267000	-91.59	20230721	19260	16.56	20240419	1.35	N	214370	100	53 억	2406922	N	N	601	N	N
173	20240702	130917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22450	-850	5	-3.65	1789514100	79186	56.27	23250	23250	22000	30250	16350	23300	22598.38	4.48	8049	24766	24032	22766	22032	20766	24400	22400	54	6950	100	16770	50	1	53715000	12059	30.22	4.09	12	0.15	743.00	5483.00	53400	20230721	-57.96	19260	20240419	16.56	28050	-19.96	20240102	19260	16.56	20240419	267000	-91.59	20230721	19260	16.56	20240419	1.35	N	214370	100	53 억	2406922	N	N	601	N	N
174	20240702	120918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22400	-900	5	-3.86	1600047100	70713	50.25	23250	23250	22000	30250	16350	23300	22626.82	4.48	7446	24766	24032	22766	22032	20766	24400	22400	54	6950	100	16770	50	1	53715000	12032	30.15	4.09	12	0.13	743.00	5483.00	53400	20230721	-58.05	19260	20240419	16.30	28050	-20.14	20240102	19260	16.30	20240419	267000	-91.61	20230721	19260	16.30	20240419	1.35	N	214370	100	53 억	2406922	N	N	601	N	N
175	20240702	110916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22500	-800	5	-3.43	965569950	42221	30.00	23250	23250	22500	30250	16350	23300	22868.86	4.48	1369	24766	24032	22766	22032	20766	24400	22400	54	6950	100	16770	50	1	53715000	12086	30.28	4.10	12	0.08	743.00	5483.00	53400	20230721	-57.87	19260	20240419	16.82	28050	-19.79	20240102	19260	16.82	20240419	267000	-91.57	20230721	19260	16.82	20240419	1.35	N	214370	100	53 억	2406922	N	N	601	N	N
176	20240702	100916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22800	-500	5	-2.15	588429200	25589	18.18	23250	23250	22700	30250	16350	23300	22994.74	4.48	2893	24766	24032	22766	22032	20766	24400	22400	54	6950	100	16770	50	1	53715000	12247	30.69	4.16	12	0.05	743.00	5483.00	53400	20230721	-57.30	19260	20240419	18.38	28050	-18.72	20240102	19260	18.38	20240419	267000	-91.46	20230721	19260	18.38	20240419	1.35	N	214370	100	53 억	2406922	N	N	601	N	N
177	20240702	090918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23200	-100	5	-0.43	124224600	5369	3.81	23250	23250	23000	30250	16350	23300	23135.70	4.48	-815	24766	24032	22766	22032	20766	24400	22400	54	6950	100	16770	50	1	53715000	12462	31.22	4.23	12	0.01	743.00	5483.00	53400	20230721	-56.55	19260	20240419	20.46	28050	-17.29	20240102	19260	20.46	20240419	267000	-91.31	20230721	19260	20.46	20240419	1.35	N	214370	100	53 억	2406922	N	N	601	N	N
178	20240701	160913	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23300	1450	2	6.64	3196816700	139887	121.75	21850	23500	21500	28400	15300	21850	22851.49	4.42	40465	23483	22666	22183	21366	20883	22425	21125	54	6550	100	15730	50	1	53715000	12516	31.36	4.25	12	0.26	743.00	5483.00	53400	20230721	-56.37	19260	20240419	20.98	28050	-16.93	20240102	19260	20.98	20240419	267000	-91.27	20230721	19260	20.98	20240419	1.37	N	214370	100	53 억	2375166	N	N	601	N	N
179	20240701	150916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23200	1350	2	6.18	3040377600	133169	115.90	21850	23500	21500	28400	15300	21850	22831.07	4.42	38011	23483	22666	22183	21366	20883	22425	21125	54	6550	100	15730	50	1	53715000	12462	31.22	4.23	12	0.25	743.00	5483.00	53400	20230721	-56.55	19260	20240419	20.46	28050	-17.29	20240102	19260	20.46	20240419	267000	-91.31	20230721	19260	20.46	20240419	1.37	N	214370	100	53 억	2375166	N	N	286	N	N
180	20240701	140914	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23250	1400	2	6.41	2617974100	114956	100.05	21850	23500	21500	28400	15300	21850	22773.81	4.42	35278	23483	22666	22183	21366	20883	22425	21125	54	6550	100	15730	50	1	53715000	12489	31.29	4.24	12	0.21	743.00	5483.00	53400	20230721	-56.46	19260	20240419	20.72	28050	-17.11	20240102	19260	20.72	20240419	267000	-91.29	20230721	19260	20.72	20240419	1.37	N	214370	100	53 억	2375166	N	N	286	N	N
181	20240701	130914	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22900	1050	2	4.81	1734016050	76943	66.97	21850	23000	21500	28400	15300	21850	22536.49	4.42	18633	23483	22666	22183	21366	20883	22425	21125	54	6550	100	15730	50	1	53715000	12301	30.82	4.18	12	0.14	743.00	5483.00	53400	20230721	-57.12	19260	20240419	18.90	28050	-18.36	20240102	19260	18.90	20240419	267000	-91.42	20230721	19260	18.90	20240419	1.37	N	214370	100	53 억	2375166	N	N	286	N	N
182	20240701	120915	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23000	1150	2	5.26	1348777500	60070	52.28	21850	23000	21500	28400	15300	21850	22453.56	4.42	17598	23483	22666	22183	21366	20883	22425	21125	54	6550	100	15730	50	1	53715000	12354	30.96	4.19	12	0.11	743.00	5483.00	53400	20230721	-56.93	19260	20240419	19.42	28050	-18.00	20240102	19260	19.42	20240419	267000	-91.39	20230721	19260	19.42	20240419	1.37	N	214370	100	53 억	2375166	N	N	286	N	N
183	20240701	110912	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22500	650	2	2.97	726177100	32693	28.45	21850	22600	21500	28400	15300	21850	22212.15	4.42	2286	23483	22666	22183	21366	20883	22425	21125	54	6550	100	15730	50	1	53715000	12086	30.28	4.10	12	0.06	743.00	5483.00	53400	20230721	-57.87	19260	20240419	16.82	28050	-19.79	20240102	19260	16.82	20240419	267000	-91.57	20230721	19260	16.82	20240419	1.37	N	214370	100	53 억	2375166	N	N	286	N	N
184	20240701	100911	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22250	400	2	1.83	456200150	20677	18.00	21850	22350	21500	28400	15300	21850	22063.30	4.42	2577	23483	22666	22183	21366	20883	22425	21125	54	6550	100	15730	50	1	53715000	11952	29.95	4.06	12	0.04	743.00	5483.00	53400	20230721	-58.33	19260	20240419	15.52	28050	-20.68	20240102	19260	15.52	20240419	267000	-91.67	20230721	19260	15.52	20240419	1.37	N	214370	100	53 억	2375166	N	N	286	N	N
185	20240701	090910	55	30.00	KSQ150	제약	N	N	N	Y	40	N	22000	150	2	0.69	84671650	3889	3.38	21850	22000	21500	28400	15300	21850	21771.83	4.42	83	23483	22666	22183	21366	20883	22425	21125	54	6550	100	15730	50	1	53715000	11817	29.61	4.01	12	0.01	743.00	5483.00	53400	20230721	-58.80	19260	20240419	14.23	28050	-21.57	20240102	19260	14.23	20240419	267000	-91.76	20230721	19260	14.23	20240419	1.37	N	214370	100	53 억	2375166	N	N	286	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History