KissMeData/007390/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

56 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	160228	57	100.00	KSQ150	제약	N	N	N	N	N	9850	140	2	1.44	1530972860	156731	77.32	9800	9890	9620	12620	6800	9710	9768.12	7.53	22998	9896	9802	9726	9632	9556	9765	9595	322	2910	500	6990	10	1	64357156	6339	-53.53	10.29	12	0.24	-184.00	957.00	13420	20240726	-26.60	6880	20231024	43.17	13420	-26.60	20240726	6910	42.55	20240306	13420	-26.60	20240726	6880	43.17	20231024	0.03	N	007390	500	321 억	4843484	N	N	0	N	N
3	20240930	150231	57	100.00	KSQ150	제약	N	N	N	N	N	9800	90	2	0.93	1323117500	135551	66.88	9800	9890	9620	12620	6800	9710	9761.03	7.53	13166	9896	9802	9726	9632	9556	9765	9595	322	2910	500	6990	10	1	64357156	6307	-53.26	10.24	12	0.21	-184.00	957.00	13420	20240726	-26.97	6880	20231024	42.44	13420	-26.97	20240726	6910	41.82	20240306	13420	-26.97	20240726	6880	42.44	20231024	0.03	N	007390	500	321 억	4843484	N	N	0	N	N
4	20240930	140230	57	100.00	KSQ150	제약	N	N	N	N	N	9790	80	2	0.82	1152875160	118159	58.29	9800	9890	9620	12620	6800	9710	9756.98	7.53	4175	9896	9802	9726	9632	9556	9765	9595	322	2910	500	6990	10	1	64357156	6301	-53.21	10.23	12	0.18	-184.00	957.00	13420	20240726	-27.05	6880	20231024	42.30	13420	-27.05	20240726	6910	41.68	20240306	13420	-27.05	20240726	6880	42.30	20231024	0.03	N	007390	500	321 억	4843484	N	N	0	N	N
5	20240930	130229	57	100.00	KSQ150	제약	N	N	N	N	N	9790	80	2	0.82	958899140	98385	48.54	9800	9890	9620	12620	6800	9710	9746.40	7.53	-6239	9896	9802	9726	9632	9556	9765	9595	322	2910	500	6990	10	1	64357156	6301	-53.21	10.23	12	0.15	-184.00	957.00	13420	20240726	-27.05	6880	20231024	42.30	13420	-27.05	20240726	6910	41.68	20240306	13420	-27.05	20240726	6880	42.30	20231024	0.03	N	007390	500	321 억	4843484	N	N	0	N	N
6	20240930	120230	57	100.00	KSQ150	제약	N	N	N	N	N	9670	-40	5	-0.41	805238160	82631	40.77	9800	9890	9620	12620	6800	9710	9744.99	7.53	-12891	9896	9802	9726	9632	9556	9765	9595	322	2910	500	6990	10	1	64357156	6223	-52.55	10.10	12	0.13	-184.00	957.00	13420	20240726	-27.94	6880	20231024	40.55	13420	-27.94	20240726	6910	39.94	20240306	13420	-27.94	20240726	6880	40.55	20231024	0.03	N	007390	500	321 억	4843484	N	N	0	N	N
7	20240930	110230	57	100.00	KSQ150	제약	N	N	N	N	N	9700	-10	5	-0.10	664652180	68075	33.59	9800	9890	9670	12620	6800	9710	9763.53	7.53	-14334	9896	9802	9726	9632	9556	9765	9595	322	2910	500	6990	10	1	64357156	6243	-52.72	10.14	12	0.11	-184.00	957.00	13420	20240726	-27.72	6880	20231024	40.99	13420	-27.72	20240726	6910	40.38	20240306	13420	-27.72	20240726	6880	40.99	20231024	0.03	N	007390	500	321 억	4843484	N	N	0	N	N
8	20240930	100228	57	100.00	KSQ150	제약	N	N	N	N	N	9730	20	2	0.21	422076410	43096	21.26	9800	9890	9710	12620	6800	9710	9793.87	7.53	-1338	9896	9802	9726	9632	9556	9765	9595	322	2910	500	6990	10	1	64357156	6262	-52.88	10.17	12	0.07	-184.00	957.00	13420	20240726	-27.50	6880	20231024	41.42	13420	-27.50	20240726	6910	40.81	20240306	13420	-27.50	20240726	6880	41.42	20231024	0.03	N	007390	500	321 억	4843484	N	N	0	N	N
9	20240930	090222	57	100.00	KSQ150	제약	N	N	N	N	N	9770	60	2	0.62	88436660	9038	4.46	9800	9830	9730	12620	6800	9710	9785.00	7.53	3738	9896	9802	9726	9632	9556	9765	9595	322	2910	500	6990	10	1	64357156	6288	-53.10	10.21	12	0.01	-184.00	957.00	13420	20240726	-27.20	6880	20231024	42.01	13420	-27.20	20240726	6910	41.39	20240306	13420	-27.20	20240726	6880	42.01	20231024	0.03	N	007390	500	321 억	4843484	N	N	0	N	N
10	20240927	160229	57	100.00	KSQ150	제약	N	N	N	N	N	9710	-110	5	-1.12	1948480610	200643	113.67	9750	9820	9650	12760	6880	9820	9711.18	7.53	-12033	10140	9980	9890	9730	9640	9935	9685	322	2940	500	7070	10	1	64357156	6249	-52.77	10.15	12	0.31	-184.00	957.00	13420	20240726	-27.65	6880	20231024	41.13	13420	-27.65	20240726	6910	40.52	20240306	13420	-27.65	20240726	6880	41.13	20231024	0.03	N	007390	500	321 억	4845841	N	N	0	N	N
11	20240927	150230	57	100.00	KSQ150	제약	N	N	N	N	N	9690	-130	5	-1.32	1856502840	191171	108.31	9750	9820	9650	12760	6880	9820	9711.22	7.53	-10238	10140	9980	9890	9730	9640	9935	9685	322	2940	500	7070	10	1	64357156	6236	-52.66	10.13	12	0.30	-184.00	957.00	13420	20240726	-27.79	6880	20231024	40.84	13420	-27.79	20240726	6910	40.23	20240306	13420	-27.79	20240726	6880	40.84	20231024	0.03	N	007390	500	321 억	4845841	N	N	0	N	N
12	20240927	140231	57	100.00	KSQ150	제약	N	N	N	N	N	9730	-90	5	-0.92	1628440160	167667	94.99	9750	9820	9650	12760	6880	9820	9712.35	7.53	-13972	10140	9980	9890	9730	9640	9935	9685	322	2940	500	7070	10	1	64357156	6262	-52.88	10.17	12	0.26	-184.00	957.00	13420	20240726	-27.50	6880	20231024	41.42	13420	-27.50	20240726	6910	40.81	20240306	13420	-27.50	20240726	6880	41.42	20231024	0.03	N	007390	500	321 억	4845841	N	N	0	N	N
13	20240927	130230	57	100.00	KSQ150	제약	N	N	N	N	N	9690	-130	5	-1.32	1453349230	149653	84.78	9750	9820	9650	12760	6880	9820	9711.46	7.53	-23885	10140	9980	9890	9730	9640	9935	9685	322	2940	500	7070	10	1	64357156	6236	-52.66	10.13	12	0.23	-184.00	957.00	13420	20240726	-27.79	6880	20231024	40.84	13420	-27.79	20240726	6910	40.23	20240306	13420	-27.79	20240726	6880	40.84	20231024	0.03	N	007390	500	321 억	4845841	N	N	0	N	N
14	20240927	120228	57	100.00	KSQ150	제약	N	N	N	N	N	9690	-130	5	-1.32	1349096800	138892	78.69	9750	9820	9650	12760	6880	9820	9713.28	7.53	-24375	10140	9980	9890	9730	9640	9935	9685	322	2940	500	7070	10	1	64357156	6236	-52.66	10.13	12	0.22	-184.00	957.00	13420	20240726	-27.79	6880	20231024	40.84	13420	-27.79	20240726	6910	40.23	20240306	13420	-27.79	20240726	6880	40.84	20231024	0.03	N	007390	500	321 억	4845841	N	N	0	N	N
15	20240927	110231	57	100.00	KSQ150	제약	N	N	N	N	N	9670	-150	5	-1.53	1234698290	127076	71.99	9750	9820	9650	12760	6880	9820	9716.22	7.53	-25272	10140	9980	9890	9730	9640	9935	9685	322	2940	500	7070	10	1	64357156	6223	-52.55	10.10	12	0.20	-184.00	957.00	13420	20240726	-27.94	6880	20231024	40.55	13420	-27.94	20240726	6910	39.94	20240306	13420	-27.94	20240726	6880	40.55	20231024	0.03	N	007390	500	321 억	4845841	N	N	0	N	N
16	20240927	100230	57	100.00	KSQ150	제약	N	N	N	N	N	9710	-110	5	-1.12	834589060	85763	48.59	9750	9820	9650	12760	6880	9820	9731.34	7.53	-23269	10140	9980	9890	9730	9640	9935	9685	322	2940	500	7070	10	1	64357156	6249	-52.77	10.15	12	0.13	-184.00	957.00	13420	20240726	-27.65	6880	20231024	41.13	13420	-27.65	20240726	6910	40.52	20240306	13420	-27.65	20240726	6880	41.13	20231024	0.03	N	007390	500	321 억	4845841	N	N	0	N	N
17	20240927	090230	57	100.00	KSQ150	제약	N	N	N	N	N	9770	-50	5	-0.51	46304440	4745	2.69	9750	9810	9750	12760	6880	9820	9758.58	7.53	-1753	10140	9980	9890	9730	9640	9935	9685	322	2940	500	7070	10	1	64357156	6288	-53.10	10.21	12	0.01	-184.00	957.00	13420	20240726	-27.20	6880	20231024	42.01	13420	-27.20	20240726	6910	41.39	20240306	13420	-27.20	20240726	6880	42.01	20231024	0.03	N	007390	500	321 억	4845841	N	N	0	N	N
18	20240926	160226	57	100.00	KSQ150	제약	N	N	N	N	N	9820	-10	5	-0.10	1738261790	175700	97.42	9920	10050	9800	12770	6890	9830	9893.36	7.56	454	10163	9996	9913	9746	9663	9955	9705	322	2940	500	7070	10	1	64357156	6320	-53.37	10.26	12	0.27	-184.00	957.00	13420	20240726	-26.83	6880	20231024	42.73	13420	-26.83	20240726	6910	42.11	20240306	13420	-26.83	20240726	6880	42.73	20231024	0.03	N	007390	500	321 억	4865899	N	N	0	N	N
19	20240926	150230	57	100.00	KSQ150	제약	N	N	N	N	N	9830	0	3	0.00	1552317310	156775	86.93	9920	10050	9800	12770	6890	9830	9901.56	7.56	-159	10163	9996	9913	9746	9663	9955	9705	322	2940	500	7070	10	1	64357156	6326	-53.42	10.27	12	0.24	-184.00	957.00	13420	20240726	-26.75	6880	20231024	42.88	13420	-26.75	20240726	6910	42.26	20240306	13420	-26.75	20240726	6880	42.88	20231024	0.03	N	007390	500	321 억	4865899	N	N	0	N	N
20	20240926	140229	57	100.00	KSQ150	제약	N	N	N	N	N	9860	30	2	0.31	1157553380	116615	64.66	9920	10050	9850	12770	6890	9830	9926.28	7.56	5096	10163	9996	9913	9746	9663	9955	9705	322	2940	500	7070	10	1	64357156	6346	-53.59	10.30	12	0.18	-184.00	957.00	13420	20240726	-26.53	6880	20231024	43.31	13420	-26.53	20240726	6910	42.69	20240306	13420	-26.53	20240726	6880	43.31	20231024	0.03	N	007390	500	321 억	4865899	N	N	0	N	N
21	20240926	130229	57	100.00	KSQ150	제약	N	N	N	N	N	9890	60	2	0.61	994791630	100138	55.52	9920	10050	9850	12770	6890	9830	9934.21	7.56	6544	10163	9996	9913	9746	9663	9955	9705	322	2940	500	7070	10	1	64357156	6365	-53.75	10.33	12	0.16	-184.00	957.00	13420	20240726	-26.30	6880	20231024	43.75	13420	-26.30	20240726	6910	43.13	20240306	13420	-26.30	20240726	6880	43.75	20231024	0.03	N	007390	500	321 억	4865899	N	N	0	N	N
22	20240926	120230	57	100.00	KSQ150	제약	N	N	N	N	N	9920	90	2	0.92	861509300	86692	48.07	9920	10050	9850	12770	6890	9830	9937.59	7.56	6408	10163	9996	9913	9746	9663	9955	9705	322	2940	500	7070	10	1	64357156	6384	-53.91	10.37	12	0.13	-184.00	957.00	13420	20240726	-26.08	6880	20231024	44.19	13420	-26.08	20240726	6910	43.56	20240306	13420	-26.08	20240726	6880	44.19	20231024	0.03	N	007390	500	321 억	4865899	N	N	0	N	N
23	20240926	110229	57	100.00	KSQ150	제약	N	N	N	N	N	9920	90	2	0.92	736004930	74007	41.03	9920	10050	9850	12770	6890	9830	9945.07	7.56	10947	10163	9996	9913	9746	9663	9955	9705	322	2940	500	7070	10	1	64357156	6384	-53.91	10.37	12	0.11	-184.00	957.00	13420	20240726	-26.08	6880	20231024	44.19	13420	-26.08	20240726	6910	43.56	20240306	13420	-26.08	20240726	6880	44.19	20231024	0.03	N	007390	500	321 억	4865899	N	N	0	N	N
24	20240926	100229	57	100.00	KSQ150	제약	N	N	N	N	N	9930	100	2	1.02	507450890	50945	28.25	9920	10050	9850	12770	6890	9830	9960.76	7.56	7542	10163	9996	9913	9746	9663	9955	9705	322	2940	500	7070	10	1	64357156	6391	-53.97	10.38	12	0.08	-184.00	957.00	13420	20240726	-26.01	6880	20231024	44.33	13420	-26.01	20240726	6910	43.70	20240306	13420	-26.01	20240726	6880	44.33	20231024	0.03	N	007390	500	321 억	4865899	N	N	0	N	N
25	20240926	090228	57	100.00	KSQ150	제약	N	N	N	N	N	9900	70	2	0.71	5541690	560	0.31	9920	9920	9850	12770	6890	9830	9895.88	7.56	237	10163	9996	9913	9746	9663	9955	9705	322	2940	500	7070	10	1	64357156	6371	-53.80	10.34	12	0.00	-184.00	957.00	13420	20240726	-26.23	6880	20231024	43.90	13420	-26.23	20240726	6910	43.27	20240306	13420	-26.23	20240726	6880	43.90	20231024	0.03	N	007390	500	321 억	4865899	N	N	0	N	N
26	20240925	160226	57	100.00	KSQ150	제약	N	N	N	N	N	9830	-170	5	-1.70	1758661670	176699	61.46	10080	10080	9830	13000	7000	10000	9953.65	7.61	-14104	10460	10230	9970	9740	9480	10345	9855	322	3000	500	7200	10	1	64357156	6326	-53.42	10.27	12	0.27	-184.00	957.00	13420	20240726	-26.75	6880	20231024	42.88	13420	-26.75	20240726	6910	42.26	20240306	13420	-26.75	20240726	6880	42.88	20231024	0.03	N	007390	500	321 억	4894813	N	N	2146	N	N
27	20240925	150228	57	100.00	KSQ150	제약	N	N	N	N	N	9880	-120	5	-1.20	1535905260	154092	53.59	10080	10080	9850	13000	7000	10000	9967.46	7.61	-11858	10460	10230	9970	9740	9480	10345	9855	322	3000	500	7200	10	1	64357156	6358	-53.70	10.32	12	0.24	-184.00	957.00	13420	20240726	-26.38	6880	20231024	43.60	13420	-26.38	20240726	6910	42.98	20240306	13420	-26.38	20240726	6880	43.60	20231024	0.03	N	007390	500	321 억	4894813	N	N	2146	N	N
28	20240925	140228	57	100.00	KSQ150	제약	N	N	N	N	N	9990	-10	5	-0.10	1018254420	101974	35.47	10080	10080	9900	13000	7000	10000	9985.43	7.61	-2835	10460	10230	9970	9740	9480	10345	9855	322	3000	500	7200	10	1	64357156	6429	-54.29	10.44	12	0.16	-184.00	957.00	13420	20240726	-25.56	6880	20231024	45.20	13420	-25.56	20240726	6910	44.57	20240306	13420	-25.56	20240726	6880	45.20	20231024	0.03	N	007390	500	321 억	4894813	N	N	2146	N	N
29	20240925	130229	57	100.00	KSQ150	제약	N	N	N	N	N	9980	-20	5	-0.20	929017820	93040	32.36	10080	10080	9900	13000	7000	10000	9985.14	7.61	-4429	10460	10230	9970	9740	9480	10345	9855	322	3000	500	7200	10	1	64357156	6423	-54.24	10.43	12	0.14	-184.00	957.00	13420	20240726	-25.63	6880	20231024	45.06	13420	-25.63	20240726	6910	44.43	20240306	13420	-25.63	20240726	6880	45.06	20231024	0.03	N	007390	500	321 억	4894813	N	N	2146	N	N
30	20240925	120228	57	100.00	KSQ150	제약	N	N	N	N	N	9990	-10	5	-0.10	807103370	80867	28.13	10080	10080	9900	13000	7000	10000	9980.63	7.61	-12451	10460	10230	9970	9740	9480	10345	9855	322	3000	500	7200	10	1	64357156	6429	-54.29	10.44	12	0.13	-184.00	957.00	13420	20240726	-25.56	6880	20231024	45.20	13420	-25.56	20240726	6910	44.57	20240306	13420	-25.56	20240726	6880	45.20	20231024	0.03	N	007390	500	321 억	4894813	N	N	2146	N	N
31	20240925	110228	57	100.00	KSQ150	제약	N	N	N	N	N	10000	0	3	0.00	645847630	64743	22.52	10080	10080	9900	13000	7000	10000	9975.56	7.61	-15175	10460	10230	9970	9740	9480	10345	9855	322	3000	500	7200	10	1	64357156	6436	-54.35	10.45	12	0.10	-184.00	957.00	13420	20240726	-25.48	6880	20231024	45.35	13420	-25.48	20240726	6910	44.72	20240306	13420	-25.48	20240726	6880	45.35	20231024	0.03	N	007390	500	321 억	4894813	N	N	2146	N	N
32	20240925	100229	57	100.00	KSQ150	제약	N	N	N	N	N	10000	0	3	0.00	347574910	34783	12.10	10080	10080	9950	13000	7000	10000	9992.67	7.61	-1719	10460	10230	9970	9740	9480	10345	9855	322	3000	500	7200	10	1	64357156	6436	-54.35	10.45	12	0.05	-184.00	957.00	13420	20240726	-25.48	6880	20231024	45.35	13420	-25.48	20240726	6910	44.72	20240306	13420	-25.48	20240726	6880	45.35	20231024	0.03	N	007390	500	321 억	4894813	N	N	2146	N	N
33	20240925	090229	57	100.00	KSQ150	제약	N	N	N	N	N	10030	30	2	0.30	24864290	2476	0.86	10080	10080	9990	13000	7000	10000	10042.12	7.61	-940	10460	10230	9970	9740	9480	10345	9855	322	3000	500	7200	10	1	64357156	6455	-54.51	10.48	12	0.00	-184.00	957.00	13420	20240726	-25.26	6880	20231024	45.78	13420	-25.26	20240726	6910	45.15	20240306	13420	-25.26	20240726	6880	45.78	20231024	0.03	N	007390	500	321 억	4894813	N	N	2146	N	N
34	20240924	160227	57	100.00	KSQ150	제약	N	N	N	N	N	10000	200	2	2.04	2863633700	286609	132.03	9770	10200	9710	12740	6860	9800	9991.43	7.55	46198	10120	9960	9870	9710	9620	9915	9665	322	2940	500	7050	10	1	64357156	6436	-54.35	10.45	12	0.45	-184.00	957.00	13420	20240726	-25.48	6880	20231024	45.35	13420	-25.48	20240726	6910	44.72	20240306	13420	-25.48	20240726	6880	45.35	20231024	0.03	N	007390	500	321 억	4858763	N	N	2146	N	N
35	20240924	150227	57	100.00	KSQ150	제약	N	N	N	N	N	10000	200	2	2.04	2698425660	270066	124.41	9770	10200	9710	12740	6860	9800	9991.73	7.55	44084	10120	9960	9870	9710	9620	9915	9665	322	2940	500	7050	10	1	64357156	6436	-54.35	10.45	12	0.42	-184.00	957.00	13420	20240726	-25.48	6880	20231024	45.35	13420	-25.48	20240726	6910	44.72	20240306	13420	-25.48	20240726	6880	45.35	20231024	0.03	N	007390	500	321 억	4858763	N	N	3169	N	N
36	20240924	140226	57	100.00	KSQ150	제약	N	N	N	N	N	10010	210	2	2.14	2508666920	251091	115.67	9770	10200	9710	12740	6860	9800	9991.07	7.55	47241	10120	9960	9870	9710	9620	9915	9665	322	2940	500	7050	10	1	64357156	6442	-54.40	10.46	12	0.39	-184.00	957.00	13420	20240726	-25.41	6880	20231024	45.49	13420	-25.41	20240726	6910	44.86	20240306	13420	-25.41	20240726	6880	45.49	20231024	0.03	N	007390	500	321 억	4858763	N	N	3169	N	N
37	20240924	130227	57	100.00	KSQ150	제약	N	N	N	N	N	10020	220	2	2.24	2395010510	239732	110.43	9770	10200	9710	12740	6860	9800	9990.37	7.55	44618	10120	9960	9870	9710	9620	9915	9665	322	2940	500	7050	10	1	64357156	6449	-54.46	10.47	12	0.37	-184.00	957.00	13420	20240726	-25.34	6880	20231024	45.64	13420	-25.34	20240726	6910	45.01	20240306	13420	-25.34	20240726	6880	45.64	20231024	0.03	N	007390	500	321 억	4858763	N	N	3169	N	N
38	20240924	120227	57	100.00	KSQ150	제약	N	N	N	N	N	10110	310	2	3.16	2193266180	219656	101.19	9770	10200	9710	12740	6860	9800	9985.01	7.55	36723	10120	9960	9870	9710	9620	9915	9665	322	2940	500	7050	10	1	64357156	6507	-54.95	10.56	12	0.34	-184.00	957.00	13420	20240726	-24.66	6880	20231024	46.95	13420	-24.66	20240726	6910	46.31	20240306	13420	-24.66	20240726	6880	46.95	20231024	0.03	N	007390	500	321 억	4858763	N	N	3169	N	N
39	20240924	110227	57	100.00	KSQ150	제약	N	N	N	N	N	9970	170	2	1.73	1312470910	132235	60.91	9770	10090	9710	12740	6860	9800	9925.29	7.55	11413	10120	9960	9870	9710	9620	9915	9665	322	2940	500	7050	10	1	64357156	6416	-54.18	10.42	12	0.21	-184.00	957.00	13420	20240726	-25.71	6880	20231024	44.91	13420	-25.71	20240726	6910	44.28	20240306	13420	-25.71	20240726	6880	44.91	20231024	0.03	N	007390	500	321 억	4858763	N	N	3169	N	N
40	20240924	100227	57	100.00	KSQ150	제약	N	N	N	N	N	10010	210	2	2.14	943090680	95285	43.89	9770	10090	9710	12740	6860	9800	9897.58	7.55	-4812	10120	9960	9870	9710	9620	9915	9665	322	2940	500	7050	10	1	64357156	6442	-54.40	10.46	12	0.15	-184.00	957.00	13420	20240726	-25.41	6880	20231024	45.49	13420	-25.41	20240726	6910	44.86	20240306	13420	-25.41	20240726	6880	45.49	20231024	0.03	N	007390	500	321 억	4858763	N	N	3169	N	N
41	20240924	090227	57	100.00	KSQ150	제약	N	N	N	N	N	9750	-50	5	-0.51	34472360	3532	1.63	9770	9800	9740	12740	6860	9800	9760.00	7.55	-935	10120	9960	9870	9710	9620	9915	9665	322	2940	500	7050	10	1	64357156	6275	-52.99	10.19	12	0.01	-184.00	957.00	13420	20240726	-27.35	6880	20231024	41.72	13420	-27.35	20240726	6910	41.10	20240306	13420	-27.35	20240726	6880	41.72	20231024	0.03	N	007390	500	321 억	4858763	N	N	3169	N	N
42	20240923	160227	57	100.00	KSQ150	제약	N	N	N	N	N	9800	-230	5	-2.29	2109666840	213921	115.69	9980	10030	9780	13030	7030	10030	9862.02	7.60	-24020	10476	10252	10096	9872	9716	10175	9795	322	3000	500	7220	10	1	64357156	6307	-53.26	10.24	12	0.33	-184.00	957.00	13420	20240726	-26.97	6880	20231024	42.44	13420	-26.97	20240726	6910	41.82	20240306	13420	-26.97	20240726	6880	42.44	20231024	0.03	N	007390	500	321 억	4888392	N	N	3169	N	N
43	20240923	150227	57	100.00	KSQ150	제약	N	N	N	N	N	9830	-200	5	-1.99	1810746980	183451	99.21	9980	10030	9780	13030	7030	10030	9870.47	7.60	-19195	10476	10252	10096	9872	9716	10175	9795	322	3000	500	7220	10	1	64357156	6326	-53.42	10.27	12	0.29	-184.00	957.00	13420	20240726	-26.75	6880	20231024	42.88	13420	-26.75	20240726	6910	42.26	20240306	13420	-26.75	20240726	6880	42.88	20231024	0.03	N	007390	500	321 억	4888392	N	N	4153	N	N
44	20240923	140228	57	100.00	KSQ150	제약	N	N	N	N	N	9860	-170	5	-1.69	1667418980	168894	91.34	9980	10030	9780	13030	7030	10030	9872.58	7.60	-17217	10476	10252	10096	9872	9716	10175	9795	322	3000	500	7220	10	1	64357156	6346	-53.59	10.30	12	0.26	-184.00	957.00	13420	20240726	-26.53	6880	20231024	43.31	13420	-26.53	20240726	6910	42.69	20240306	13420	-26.53	20240726	6880	43.31	20231024	0.03	N	007390	500	321 억	4888392	N	N	4153	N	N
45	20240923	130226	57	100.00	KSQ150	제약	N	N	N	N	N	9910	-120	5	-1.20	1448091890	146622	79.29	9980	10030	9780	13030	7030	10030	9876.36	7.60	-11623	10476	10252	10096	9872	9716	10175	9795	322	3000	500	7220	10	1	64357156	6378	-53.86	10.36	12	0.23	-184.00	957.00	13420	20240726	-26.15	6880	20231024	44.04	13420	-26.15	20240726	6910	43.42	20240306	13420	-26.15	20240726	6880	44.04	20231024	0.03	N	007390	500	321 억	4888392	N	N	4153	N	N
46	20240923	120226	57	100.00	KSQ150	제약	N	N	N	N	N	9870	-160	5	-1.60	1342460200	135940	73.52	9980	10030	9780	13030	7030	10030	9875.39	7.60	-12485	10476	10252	10096	9872	9716	10175	9795	322	3000	500	7220	10	1	64357156	6352	-53.64	10.31	12	0.21	-184.00	957.00	13420	20240726	-26.45	6880	20231024	43.46	13420	-26.45	20240726	6910	42.84	20240306	13420	-26.45	20240726	6880	43.46	20231024	0.03	N	007390	500	321 억	4888392	N	N	4153	N	N
47	20240923	110226	57	100.00	KSQ150	제약	N	N	N	N	N	9890	-140	5	-1.40	1203892640	121917	65.93	9980	10030	9780	13030	7030	10030	9874.69	7.60	-11424	10476	10252	10096	9872	9716	10175	9795	322	3000	500	7220	10	1	64357156	6365	-53.75	10.33	12	0.19	-184.00	957.00	13420	20240726	-26.30	6880	20231024	43.75	13420	-26.30	20240726	6910	43.13	20240306	13420	-26.30	20240726	6880	43.75	20231024	0.03	N	007390	500	321 억	4888392	N	N	4153	N	N
48	20240923	100227	57	100.00	KSQ150	제약	N	N	N	N	N	9900	-130	5	-1.30	903509810	91431	49.45	9980	10030	9780	13030	7030	10030	9881.88	7.60	-12642	10476	10252	10096	9872	9716	10175	9795	322	3000	500	7220	10	1	64357156	6371	-53.80	10.34	12	0.14	-184.00	957.00	13420	20240726	-26.23	6880	20231024	43.90	13420	-26.23	20240726	6910	43.27	20240306	13420	-26.23	20240726	6880	43.90	20231024	0.03	N	007390	500	321 억	4888392	N	N	4153	N	N
49	20240923	090227	57	100.00	KSQ150	제약	N	N	N	N	N	9910	-120	5	-1.20	78635970	7910	4.28	9980	9990	9870	13030	7030	10030	9941.34	7.60	-4655	10476	10252	10096	9872	9716	10175	9795	322	3000	500	7220	10	1	64357156	6378	-53.86	10.36	12	0.01	-184.00	957.00	13420	20240726	-26.15	6880	20231024	44.04	13420	-26.15	20240726	6910	43.42	20240306	13420	-26.15	20240726	6880	44.04	20231024	0.03	N	007390	500	321 억	4888392	N	N	4153	N	N
50	20240913	160218	57	100.00	KSQ150	제약	N	N	N	N	N	10000	190	2	1.94	2477140070	248770	78.16	9910	10220	9770	12750	6870	9810	9957.79	7.90	13766	10203	10006	9733	9536	9263	10105	9635	322	2940	500	7060	10	1	64357156	6436	-54.35	10.45	12	0.39	-184.00	957.00	13420	20240726	-25.48	6880	20231024	45.35	13420	-25.48	20240726	6910	44.72	20240306	13420	-25.48	20240726	6880	45.35	20231024	0.04	N	007390	500	321 억	5085409	N	N	621	N	N
51	20240913	150220	57	100.00	KSQ150	제약	N	N	N	N	N	10010	200	2	2.04	2300657180	231118	72.62	9910	10220	9770	12750	6870	9810	9954.95	7.90	7558	10203	10006	9733	9536	9263	10105	9635	322	2940	500	7060	10	1	64357156	6442	-54.40	10.46	12	0.36	-184.00	957.00	13420	20240726	-25.41	6880	20231024	45.49	13420	-25.41	20240726	6910	44.86	20240306	13420	-25.41	20240726	6880	45.49	20231024	0.04	N	007390	500	321 억	5085409	N	N	93	N	N
52	20240913	140221	57	100.00	KSQ150	제약	N	N	N	N	N	9890	80	2	0.82	1841163940	185163	58.18	9910	10220	9770	12750	6870	9810	9944.03	7.90	3698	10203	10006	9733	9536	9263	10105	9635	322	2940	500	7060	10	1	64357156	6365	-53.75	10.33	12	0.29	-184.00	957.00	13420	20240726	-26.30	6880	20231024	43.75	13420	-26.30	20240726	6910	43.13	20240306	13420	-26.30	20240726	6880	43.75	20231024	0.04	N	007390	500	321 억	5085409	N	N	93	N	N
53	20240913	130220	57	100.00	KSQ150	제약	N	N	N	N	N	9900	90	2	0.92	1745736810	175511	55.14	9910	10220	9770	12750	6870	9810	9947.19	7.90	1488	10203	10006	9733	9536	9263	10105	9635	322	2940	500	7060	10	1	64357156	6371	-53.80	10.34	12	0.27	-184.00	957.00	13420	20240726	-26.23	6880	20231024	43.90	13420	-26.23	20240726	6910	43.27	20240306	13420	-26.23	20240726	6880	43.90	20231024	0.04	N	007390	500	321 억	5085409	N	N	93	N	N
54	20240913	120220	57	100.00	KSQ150	제약	N	N	N	N	N	9880	70	2	0.71	1592548270	160039	50.28	9910	10220	9770	12750	6870	9810	9951.68	7.90	-2772	10203	10006	9733	9536	9263	10105	9635	322	2940	500	7060	10	1	64357156	6358	-53.70	10.32	12	0.25	-184.00	957.00	13420	20240726	-26.38	6880	20231024	43.60	13420	-26.38	20240726	6910	42.98	20240306	13420	-26.38	20240726	6880	43.60	20231024	0.04	N	007390	500	321 억	5085409	N	N	93	N	N
55	20240913	110220	57	100.00	KSQ150	제약	N	N	N	N	N	9850	40	2	0.41	1321025520	132342	41.58	9910	10220	9810	12750	6870	9810	9982.91	7.90	-12007	10203	10006	9733	9536	9263	10105	9635	322	2940	500	7060	10	1	64357156	6339	-53.53	10.29	12	0.21	-184.00	957.00	13420	20240726	-26.60	6880	20231024	43.17	13420	-26.60	20240726	6910	42.55	20240306	13420	-26.60	20240726	6880	43.17	20231024	0.04	N	007390	500	321 억	5085409	N	N	93	N	N
56	20240913	100220	57	100.00	KSQ150	제약	N	N	N	N	N	9880	70	2	0.71	1073565180	107185	33.68	9910	10220	9850	12750	6870	9810	10017.49	7.90	-10305	10203	10006	9733	9536	9263	10105	9635	322	2940	500	7060	10	1	64357156	6358	-53.70	10.32	12	0.17	-184.00	957.00	13420	20240726	-26.38	6880	20231024	43.60	13420	-26.38	20240726	6910	42.98	20240306	13420	-26.38	20240726	6880	43.60	20231024	0.04	N	007390	500	321 억	5085409	N	N	93	N	N
57	20240913	090220	57	100.00	KSQ150	제약	N	N	N	N	N	9870	60	2	0.61	153337430	15459	4.86	9910	9990	9860	12750	6870	9810	9924.66	7.90	-6547	10203	10006	9733	9536	9263	10105	9635	322	2940	500	7060	10	1	64357156	6352	-53.64	10.31	12	0.02	-184.00	957.00	13420	20240726	-26.45	6880	20231024	43.46	13420	-26.45	20240726	6910	42.84	20240306	13420	-26.45	20240726	6880	43.46	20231024	0.04	N	007390	500	321 억	5085409	N	N	93	N	N
58	20240912	160220	57	100.00	KSQ150	제약	N	N	N	N	N	9810	420	2	4.47	3071679190	315408	124.21	9460	9930	9460	12200	6580	9390	9738.69	7.79	74029	10083	9736	9553	9206	9023	9645	9115	322	2810	500	6760	10	1	64357156	6313	-53.32	10.25	12	0.49	-184.00	957.00	13420	20240726	-26.90	6880	20231024	42.59	13420	-26.90	20240726	6910	41.97	20240306	13420	-26.90	20240726	6880	42.59	20231024	0.04	N	007390	500	321 억	5011316	N	N	93	N	N
59	20240912	150219	57	100.00	KSQ150	제약	N	N	N	N	N	9900	510	2	5.43	2396616670	246773	97.18	9460	9920	9460	12200	6580	9390	9711.83	7.79	84846	10083	9736	9553	9206	9023	9645	9115	322	2810	500	6760	10	1	64357156	6371	-53.80	10.34	12	0.38	-184.00	957.00	13420	20240726	-26.23	6880	20231024	43.90	13420	-26.23	20240726	6910	43.27	20240306	13420	-26.23	20240726	6880	43.90	20231024	0.04	N	007390	500	321 억	5011316	N	N	1554	N	N
60	20240912	140219	57	100.00	KSQ150	제약	N	N	N	N	N	9880	490	2	5.22	1833899690	189681	74.70	9460	9920	9460	12200	6580	9390	9668.34	7.79	56792	10083	9736	9553	9206	9023	9645	9115	322	2810	500	6760	10	1	64357156	6358	-53.70	10.32	12	0.29	-184.00	957.00	13420	20240726	-26.38	6880	20231024	43.60	13420	-26.38	20240726	6910	42.98	20240306	13420	-26.38	20240726	6880	43.60	20231024	0.04	N	007390	500	321 억	5011316	N	N	1554	N	N
61	20240912	130218	57	100.00	KSQ150	제약	N	N	N	N	N	9730	340	2	3.62	1287793800	133995	52.77	9460	9750	9460	12200	6580	9390	9610.76	7.79	31386	10083	9736	9553	9206	9023	9645	9115	322	2810	500	6760	10	1	64357156	6262	-52.88	10.17	12	0.21	-184.00	957.00	13420	20240726	-27.50	6880	20231024	41.42	13420	-27.50	20240726	6910	40.81	20240306	13420	-27.50	20240726	6880	41.42	20231024	0.04	N	007390	500	321 억	5011316	N	N	1554	N	N
62	20240912	120218	57	100.00	KSQ150	제약	N	N	N	N	N	9630	240	2	2.56	919039850	95981	37.80	9460	9650	9460	12200	6580	9390	9575.23	7.79	25315	10083	9736	9553	9206	9023	9645	9115	322	2810	500	6760	10	1	64357156	6198	-52.34	10.06	12	0.15	-184.00	957.00	13420	20240726	-28.24	6880	20231024	39.97	13420	-28.24	20240726	6910	39.36	20240306	13420	-28.24	20240726	6880	39.97	20231024	0.04	N	007390	500	321 억	5011316	N	N	1554	N	N
63	20240912	110219	57	100.00	KSQ150	제약	N	N	N	N	N	9570	180	2	1.92	711220930	74362	29.28	9460	9650	9460	12200	6580	9390	9564.31	7.79	15560	10083	9736	9553	9206	9023	9645	9115	322	2810	500	6760	10	1	64357156	6159	-52.01	10.00	12	0.12	-184.00	957.00	13420	20240726	-28.69	6880	20231024	39.10	13420	-28.69	20240726	6910	38.49	20240306	13420	-28.69	20240726	6880	39.10	20231024	0.04	N	007390	500	321 억	5011316	N	N	1554	N	N
64	20240912	100219	57	100.00	KSQ150	제약	N	N	N	N	N	9550	160	2	1.70	528502770	55153	21.72	9460	9650	9460	12200	6580	9390	9582.48	7.79	13563	10083	9736	9553	9206	9023	9645	9115	322	2810	500	6760	10	1	64357156	6146	-51.90	9.98	12	0.09	-184.00	957.00	13420	20240726	-28.84	6880	20231024	38.81	13420	-28.84	20240726	6910	38.21	20240306	13420	-28.84	20240726	6880	38.81	20231024	0.04	N	007390	500	321 억	5011316	N	N	1554	N	N
65	20240912	090220	57	100.00	KSQ150	제약	N	N	N	N	N	9570	180	2	1.92	25321820	2667	1.05	9460	9600	9460	12200	6580	9390	9494.50	7.79	194	10083	9736	9553	9206	9023	9645	9115	322	2810	500	6760	10	1	64357156	6159	-52.01	10.00	12	0.00	-184.00	957.00	13420	20240726	-28.69	6880	20231024	39.10	13420	-28.69	20240726	6910	38.49	20240306	13420	-28.69	20240726	6880	39.10	20231024	0.04	N	007390	500	321 억	5011316	N	N	1554	N	N
66	20240911	160217	57	100.00	KSQ150	제약	N	N	N	N	N	9390	-260	5	-2.69	2395377250	249753	30.72	9740	9900	9370	12540	6760	9650	9591.28	7.66	-32957	11383	10516	10013	9146	8643	10265	8895	322	2890	500	6940	10	1	64357156	6043	-51.03	9.81	12	0.39	-184.00	957.00	13420	20240726	-30.03	6880	20231024	36.48	13420	-30.03	20240726	6910	35.89	20240306	13420	-30.03	20240726	6880	36.48	20231024	0.04	N	007390	500	321 억	4930124	N	N	1554	N	N
67	20240911	150216	57	100.00	KSQ150	제약	N	N	N	N	N	9410	-240	5	-2.49	2234561420	232638	28.62	9740	9900	9370	12540	6760	9650	9605.32	7.66	-31750	11383	10516	10013	9146	8643	10265	8895	322	2890	500	6940	10	1	64357156	6056	-51.14	9.83	12	0.36	-184.00	957.00	13420	20240726	-29.88	6880	20231024	36.77	13420	-29.88	20240726	6910	36.18	20240306	13420	-29.88	20240726	6880	36.77	20231024	0.04	N	007390	500	321 억	4930124	N	N	2862	N	N
68	20240911	140218	57	100.00	KSQ150	제약	N	N	N	N	N	9450	-200	5	-2.07	1877564720	194733	23.95	9740	9900	9410	12540	6760	9650	9641.74	7.66	-22667	11383	10516	10013	9146	8643	10265	8895	322	2890	500	6940	10	1	64357156	6082	-51.36	9.87	12	0.30	-184.00	957.00	13420	20240726	-29.58	6880	20231024	37.35	13420	-29.58	20240726	6910	36.76	20240306	13420	-29.58	20240726	6880	37.35	20231024	0.04	N	007390	500	321 억	4930124	N	N	2862	N	N
69	20240911	130216	57	100.00	KSQ150	제약	N	N	N	N	N	9600	-50	5	-0.52	1359787190	140218	17.25	9740	9900	9510	12540	6760	9650	9697.66	7.66	4226	11383	10516	10013	9146	8643	10265	8895	322	2890	500	6940	10	1	64357156	6178	-52.17	10.03	12	0.22	-184.00	957.00	13420	20240726	-28.46	6880	20231024	39.53	13420	-28.46	20240726	6910	38.93	20240306	13420	-28.46	20240726	6880	39.53	20231024	0.04	N	007390	500	321 억	4930124	N	N	2862	N	N
70	20240911	120220	57	100.00	KSQ150	제약	N	N	N	N	N	9580	-70	5	-0.73	1199811770	123496	15.19	9740	9900	9510	12540	6760	9650	9715.39	7.66	7310	11383	10516	10013	9146	8643	10265	8895	322	2890	500	6940	10	1	64357156	6165	-52.07	10.01	12	0.19	-184.00	957.00	13420	20240726	-28.61	6880	20231024	39.24	13420	-28.61	20240726	6910	38.64	20240306	13420	-28.61	20240726	6880	39.24	20231024	0.04	N	007390	500	321 억	4930124	N	N	2862	N	N
71	20240911	110215	57	100.00	KSQ150	제약	N	N	N	N	N	9660	10	2	0.10	844734160	86494	10.64	9740	9900	9650	12540	6760	9650	9766.39	7.66	7083	11383	10516	10013	9146	8643	10265	8895	322	2890	500	6940	10	1	64357156	6217	-52.50	10.09	12	0.13	-184.00	957.00	13420	20240726	-28.02	6880	20231024	40.41	13420	-28.02	20240726	6910	39.80	20240306	13420	-28.02	20240726	6880	40.41	20231024	0.04	N	007390	500	321 억	4930124	N	N	2862	N	N
72	20240911	100216	57	100.00	KSQ150	제약	N	N	N	N	N	9710	60	2	0.62	582257400	59493	7.32	9740	9900	9650	12540	6760	9650	9786.99	7.66	8093	11383	10516	10013	9146	8643	10265	8895	322	2890	500	6940	10	1	64357156	6249	-52.77	10.15	12	0.09	-184.00	957.00	13420	20240726	-27.65	6880	20231024	41.13	13420	-27.65	20240726	6910	40.52	20240306	13420	-27.65	20240726	6880	41.13	20231024	0.04	N	007390	500	321 억	4930124	N	N	2862	N	N
73	20240911	090218	57	100.00	KSQ150	제약	N	N	N	N	N	9670	20	2	0.21	49781910	5133	0.63	9740	9740	9650	12540	6760	9650	9698.40	7.66	740	11383	10516	10013	9146	8643	10265	8895	322	2890	500	6940	10	1	64357156	6223	-52.55	10.10	12	0.01	-184.00	957.00	13420	20240726	-27.94	6880	20231024	40.55	13420	-27.94	20240726	6910	39.94	20240306	13420	-27.94	20240726	6880	40.55	20231024	0.04	N	007390	500	321 억	4930124	N	N	2862	N	N
74	20240910	160216	57	100.00	KSQ150	제약	N	N	N	N	N	9650	-180	5	-1.83	8066145640	810770	380.97	9900	10880	9510	12770	6890	9830	9948.76	7.83	-141621	10143	9986	9693	9536	9243	10065	9615	322	2940	500	7070	10	1	64357156	6210	-52.45	10.08	12	1.26	-184.00	957.00	13420	20240726	-28.09	6880	20231024	40.26	13420	-28.09	20240726	6910	39.65	20240306	13420	-28.09	20240726	6880	40.26	20231024	0.04	N	007390	500	321 억	5042372	N	N	2862	N	N
75	20240910	150218	57	100.00	KSQ150	제약	N	N	N	N	N	9670	-160	5	-1.63	7883460780	791878	372.09	9900	10880	9510	12770	6890	9830	9955.40	7.83	-143587	10143	9986	9693	9536	9243	10065	9615	322	2940	500	7070	10	1	64357156	6223	-52.55	10.10	12	1.23	-184.00	957.00	13420	20240726	-27.94	6880	20231024	40.55	13420	-27.94	20240726	6910	39.94	20240306	13420	-27.94	20240726	6880	40.55	20231024	0.04	N	007390	500	321 억	5042372	N	N	0	N	N
76	20240910	140216	57	100.00	KSQ150	제약	N	N	N	N	N	9740	-90	5	-0.92	7525746390	754981	354.75	9900	10880	9510	12770	6890	9830	9968.13	7.83	-152848	10143	9986	9693	9536	9243	10065	9615	322	2940	500	7070	10	1	64357156	6268	-52.93	10.18	12	1.17	-184.00	957.00	13420	20240726	-27.42	6880	20231024	41.57	13420	-27.42	20240726	6910	40.96	20240306	13420	-27.42	20240726	6880	41.57	20231024	0.04	N	007390	500	321 억	5042372	N	N	0	N	N
77	20240910	130216	57	100.00	KSQ150	제약	N	N	N	N	N	9730	-100	5	-1.02	7320341070	733878	344.84	9900	10880	9510	12770	6890	9830	9974.87	7.83	-158262	10143	9986	9693	9536	9243	10065	9615	322	2940	500	7070	10	1	64357156	6262	-52.88	10.17	12	1.14	-184.00	957.00	13420	20240726	-27.50	6880	20231024	41.42	13420	-27.50	20240726	6910	40.81	20240306	13420	-27.50	20240726	6880	41.42	20231024	0.04	N	007390	500	321 억	5042372	N	N	0	N	N
78	20240910	120215	57	100.00	KSQ150	제약	N	N	N	N	N	9860	30	2	0.31	7017887900	702983	330.32	9900	10880	9510	12770	6890	9830	9983.01	7.83	-167217	10143	9986	9693	9536	9243	10065	9615	322	2940	500	7070	10	1	64357156	6346	-53.59	10.30	12	1.09	-184.00	957.00	13420	20240726	-26.53	6880	20231024	43.31	13420	-26.53	20240726	6910	42.69	20240306	13420	-26.53	20240726	6880	43.31	20231024	0.04	N	007390	500	321 억	5042372	N	N	0	N	N
79	20240910	110216	57	100.00	KSQ150	제약	N	N	N	N	N	9680	-150	5	-1.53	6408315370	640751	301.08	9900	10880	9510	12770	6890	9830	10001.26	7.83	-173047	10143	9986	9693	9536	9243	10065	9615	322	2940	500	7070	10	1	64357156	6230	-52.61	10.11	12	1.00	-184.00	957.00	13420	20240726	-27.87	6880	20231024	40.70	13420	-27.87	20240726	6910	40.09	20240306	13420	-27.87	20240726	6880	40.70	20231024	0.04	N	007390	500	321 억	5042372	N	N	0	N	N
80	20240910	100217	57	100.00	KSQ150	제약	N	N	N	N	N	9570	-260	5	-2.64	898771430	93142	43.77	9900	9900	9510	12770	6890	9830	9649.48	7.83	-34725	10143	9986	9693	9536	9243	10065	9615	322	2940	500	7070	10	1	64357156	6159	-52.01	10.00	12	0.14	-184.00	957.00	13420	20240726	-28.69	6880	20231024	39.10	13420	-28.69	20240726	6910	38.49	20240306	13420	-28.69	20240726	6880	39.10	20231024	0.04	N	007390	500	321 억	5042372	N	N	0	N	N
81	20240910	090216	57	100.00	KSQ150	제약	N	N	N	N	N	9900	70	2	0.71	94027530	9515	4.47	9900	9900	9830	12770	6890	9830	9882.03	7.83	-4130	10143	9986	9693	9536	9243	10065	9615	322	2940	500	7070	10	1	64357156	6371	-53.80	10.34	12	0.01	-184.00	957.00	13420	20240726	-26.23	6880	20231024	43.90	13420	-26.23	20240726	6910	43.27	20240306	13420	-26.23	20240726	6880	43.90	20231024	0.04	N	007390	500	321 억	5042372	N	N	0	N	N
82	20240909	160214	57	100.00	KSQ150	제약	N	N	N	N	N	9830	270	2	2.82	2027765440	211012	117.77	9420	9850	9400	12420	6700	9560	9609.60	7.81	41239	10086	9822	9646	9382	9206	9735	9295	322	2860	500	6880	10	1	64357156	6326	-53.42	10.27	12	0.33	-184.00	957.00	13420	20240726	-26.75	6880	20231024	42.88	13420	-26.75	20240726	6910	42.26	20240306	13420	-26.75	20240726	6880	42.88	20231024	0.04	N	007390	500	321 억	5026560	N	N	88	N	N
83	20240909	150214	57	100.00	KSQ150	제약	N	N	N	N	N	9770	210	2	2.20	1870530170	194998	108.83	9420	9800	9400	12420	6700	9560	9592.56	7.81	33690	10086	9822	9646	9382	9206	9735	9295	322	2860	500	6880	10	1	64357156	6288	-53.10	10.21	12	0.30	-184.00	957.00	13420	20240726	-27.20	6880	20231024	42.01	13420	-27.20	20240726	6910	41.39	20240306	13420	-27.20	20240726	6880	42.01	20231024	0.04	N	007390	500	321 억	5026560	N	N	88	N	N
84	20240909	140215	57	100.00	KSQ150	제약	N	N	N	N	N	9770	210	2	2.20	1752695680	182937	102.10	9420	9800	9400	12420	6700	9560	9580.87	7.81	29615	10086	9822	9646	9382	9206	9735	9295	322	2860	500	6880	10	1	64357156	6288	-53.10	10.21	12	0.28	-184.00	957.00	13420	20240726	-27.20	6880	20231024	42.01	13420	-27.20	20240726	6910	41.39	20240306	13420	-27.20	20240726	6880	42.01	20231024	0.04	N	007390	500	321 억	5026560	N	N	88	N	N
85	20240909	130214	57	100.00	KSQ150	제약	N	N	N	N	N	9710	150	2	1.57	1568972790	164123	91.60	9420	9740	9400	12420	6700	9560	9559.74	7.81	22420	10086	9822	9646	9382	9206	9735	9295	322	2860	500	6880	10	1	64357156	6249	-52.77	10.15	12	0.26	-184.00	957.00	13420	20240726	-27.65	6880	20231024	41.13	13420	-27.65	20240726	6910	40.52	20240306	13420	-27.65	20240726	6880	41.13	20231024	0.04	N	007390	500	321 억	5026560	N	N	88	N	N
86	20240909	120213	57	100.00	KSQ150	제약	N	N	N	N	N	9720	160	2	1.67	1475146620	154424	86.19	9420	9740	9400	12420	6700	9560	9552.57	7.81	23148	10086	9822	9646	9382	9206	9735	9295	322	2860	500	6880	10	1	64357156	6256	-52.83	10.16	12	0.24	-184.00	957.00	13420	20240726	-27.57	6880	20231024	41.28	13420	-27.57	20240726	6910	40.67	20240306	13420	-27.57	20240726	6880	41.28	20231024	0.04	N	007390	500	321 억	5026560	N	N	88	N	N
87	20240909	110213	57	100.00	KSQ150	제약	N	N	N	N	N	9620	60	2	0.63	1265011810	132740	74.09	9420	9700	9400	12420	6700	9560	9530.00	7.81	19222	10086	9822	9646	9382	9206	9735	9295	322	2860	500	6880	10	1	64357156	6191	-52.28	10.05	12	0.21	-184.00	957.00	13420	20240726	-28.32	6880	20231024	39.83	13420	-28.32	20240726	6910	39.22	20240306	13420	-28.32	20240726	6880	39.83	20231024	0.04	N	007390	500	321 억	5026560	N	N	88	N	N
88	20240909	100216	57	100.00	KSQ150	제약	N	N	N	N	N	9560	0	3	0.00	952732950	100264	55.96	9420	9640	9400	12420	6700	9560	9502.24	7.81	17570	10086	9822	9646	9382	9206	9735	9295	322	2860	500	6880	10	1	64357156	6153	-51.96	9.99	12	0.16	-184.00	957.00	13420	20240726	-28.76	6880	20231024	38.95	13420	-28.76	20240726	6910	38.35	20240306	13420	-28.76	20240726	6880	38.95	20231024	0.04	N	007390	500	321 억	5026560	N	N	88	N	N
89	20240909	090213	57	100.00	KSQ150	제약	N	N	N	N	N	9450	-110	5	-1.15	118235610	12528	6.99	9420	9510	9420	12420	6700	9560	9437.71	7.81	4119	10086	9822	9646	9382	9206	9735	9295	322	2860	500	6880	10	1	64357156	6082	-51.36	9.87	12	0.02	-184.00	957.00	13420	20240726	-29.58	6880	20231024	37.35	13420	-29.58	20240726	6910	36.76	20240306	13420	-29.58	20240726	6880	37.35	20231024	0.04	N	007390	500	321 억	5026560	N	N	88	N	N
90	20240906	160211	57	100.00	KSQ150	제약	N	N	N	N	N	9560	-250	5	-2.55	1700018190	177065	45.57	9910	9910	9470	12750	6870	9810	9601.06	7.88	-22704	10710	10260	9950	9500	9190	10485	9725	322	2940	500	7060	10	1	64357156	6153	-51.96	9.99	12	0.28	-184.00	957.00	13420	20240726	-28.76	6880	20231024	38.95	13420	-28.76	20240726	6910	38.35	20240306	13420	-28.76	20240726	6880	38.95	20231024	0.03	N	007390	500	321 억	5074105	N	N	88	N	N
91	20240906	150215	57	100.00	KSQ150	제약	N	N	N	N	N	9590	-220	5	-2.24	1520047890	158296	40.74	9910	9910	9470	12750	6870	9810	9602.48	7.88	-21987	10710	10260	9950	9500	9190	10485	9725	322	2940	500	7060	10	1	64357156	6172	-52.12	10.02	12	0.25	-184.00	957.00	13420	20240726	-28.54	6880	20231024	39.39	13420	-28.54	20240726	6910	38.78	20240306	13420	-28.54	20240726	6880	39.39	20231024	0.03	N	007390	500	321 억	5074105	N	N	261	N	N
92	20240906	140215	57	100.00	KSQ150	제약	N	N	N	N	N	9550	-260	5	-2.65	1381470190	143799	37.01	9910	9910	9470	12750	6870	9810	9606.86	7.88	-21752	10710	10260	9950	9500	9190	10485	9725	322	2940	500	7060	10	1	64357156	6146	-51.90	9.98	12	0.22	-184.00	957.00	13420	20240726	-28.84	6880	20231024	38.81	13420	-28.84	20240726	6910	38.21	20240306	13420	-28.84	20240726	6880	38.81	20231024	0.03	N	007390	500	321 억	5074105	N	N	261	N	N
93	20240906	130213	57	100.00	KSQ150	제약	N	N	N	N	N	9580	-230	5	-2.34	1224086190	127319	32.76	9910	9910	9470	12750	6870	9810	9614.22	7.88	-17158	10710	10260	9950	9500	9190	10485	9725	322	2940	500	7060	10	1	64357156	6165	-52.07	10.01	12	0.20	-184.00	957.00	13420	20240726	-28.61	6880	20231024	39.24	13420	-28.61	20240726	6910	38.64	20240306	13420	-28.61	20240726	6880	39.24	20231024	0.03	N	007390	500	321 억	5074105	N	N	261	N	N
94	20240906	120214	57	100.00	KSQ150	제약	N	N	N	N	N	9530	-280	5	-2.85	1081522410	112425	28.93	9910	9910	9470	12750	6870	9810	9619.84	7.88	-12172	10710	10260	9950	9500	9190	10485	9725	322	2940	500	7060	10	1	64357156	6133	-51.79	9.96	12	0.17	-184.00	957.00	13420	20240726	-28.99	6880	20231024	38.52	13420	-28.99	20240726	6910	37.92	20240306	13420	-28.99	20240726	6880	38.52	20231024	0.03	N	007390	500	321 억	5074105	N	N	261	N	N
95	20240906	110216	57	100.00	KSQ150	제약	N	N	N	N	N	9600	-210	5	-2.14	884527020	91871	23.64	9910	9910	9470	12750	6870	9810	9627.80	7.88	-10297	10710	10260	9950	9500	9190	10485	9725	322	2940	500	7060	10	1	64357156	6178	-52.17	10.03	12	0.14	-184.00	957.00	13420	20240726	-28.46	6880	20231024	39.53	13420	-28.46	20240726	6910	38.93	20240306	13420	-28.46	20240726	6880	39.53	20231024	0.03	N	007390	500	321 억	5074105	N	N	261	N	N
96	20240906	100213	57	100.00	KSQ150	제약	N	N	N	N	N	9550	-260	5	-2.65	523783660	54132	13.93	9910	9910	9550	12750	6870	9810	9675.88	7.88	-7834	10710	10260	9950	9500	9190	10485	9725	322	2940	500	7060	10	1	64357156	6146	-51.90	9.98	12	0.08	-184.00	957.00	13420	20240726	-28.84	6880	20231024	38.81	13420	-28.84	20240726	6910	38.21	20240306	13420	-28.84	20240726	6880	38.81	20231024	0.03	N	007390	500	321 억	5074105	N	N	261	N	N
97	20240906	090215	57	100.00	KSQ150	제약	N	N	N	N	N	9760	-50	5	-0.51	69867870	7091	1.82	9910	9910	9760	12750	6870	9810	9853.43	7.88	-2237	10710	10260	9950	9500	9190	10485	9725	322	2940	500	7060	10	1	64357156	6281	-53.04	10.20	12	0.01	-184.00	957.00	13420	20240726	-27.27	6880	20231024	41.86	13420	-27.27	20240726	6910	41.24	20240306	13420	-27.27	20240726	6880	41.86	20231024	0.03	N	007390	500	321 억	5074105	N	N	261	N	N
98	20240905	160211	57	100.00	KSQ150	제약	N	N	N	N	N	9810	170	2	1.76	3836742260	386307	95.64	9760	10400	9640	12530	6750	9640	9932.05	7.91	-2249	10386	10012	9626	9252	8866	9820	9060	322	2890	500	6940	10	1	64357156	6313	-53.32	10.25	12	0.60	-184.00	957.00	13420	20240726	-26.90	6880	20231024	42.59	13420	-26.90	20240726	6910	41.97	20240306	13420	-26.90	20240726	6880	42.59	20231024	0.03	N	007390	500	321 억	5087929	N	N	261	N	N
99	20240905	150214	57	100.00	KSQ150	제약	N	N	N	N	N	9780	140	2	1.45	3672183980	369536	91.49	9760	10400	9640	12530	6750	9640	9937.31	7.91	-770	10386	10012	9626	9252	8866	9820	9060	322	2890	500	6940	10	1	64357156	6294	-53.15	10.22	12	0.57	-184.00	957.00	13420	20240726	-27.12	6880	20231024	42.15	13420	-27.12	20240726	6910	41.53	20240306	13420	-27.12	20240726	6880	42.15	20231024	0.03	N	007390	500	321 억	5087929	N	N	1420	N	N
100	20240905	140214	57	100.00	KSQ150	제약	N	N	N	N	N	9760	120	2	1.24	3323599730	333817	82.64	9760	10400	9640	12530	6750	9640	9956.38	7.91	3039	10386	10012	9626	9252	8866	9820	9060	322	2890	500	6940	10	1	64357156	6281	-53.04	10.20	12	0.52	-184.00	957.00	13420	20240726	-27.27	6880	20231024	41.86	13420	-27.27	20240726	6910	41.24	20240306	13420	-27.27	20240726	6880	41.86	20231024	0.03	N	007390	500	321 억	5087929	N	N	1420	N	N
101	20240905	130213	57	100.00	KSQ150	제약	N	N	N	N	N	9720	80	2	0.83	3031428110	303694	75.19	9760	10400	9640	12530	6750	9640	9981.89	7.91	7093	10386	10012	9626	9252	8866	9820	9060	322	2890	500	6940	10	1	64357156	6256	-52.83	10.16	12	0.47	-184.00	957.00	13420	20240726	-27.57	6880	20231024	41.28	13420	-27.57	20240726	6910	40.67	20240306	13420	-27.57	20240726	6880	41.28	20231024	0.03	N	007390	500	321 억	5087929	N	N	1420	N	N
102	20240905	120211	57	100.00	KSQ150	제약	N	N	N	N	N	9770	130	2	1.35	2866189300	286638	70.96	9760	10400	9650	12530	6750	9640	9999.37	7.91	13768	10386	10012	9626	9252	8866	9820	9060	322	2890	500	6940	10	1	64357156	6288	-53.10	10.21	12	0.45	-184.00	957.00	13420	20240726	-27.20	6880	20231024	42.01	13420	-27.20	20240726	6910	41.39	20240306	13420	-27.20	20240726	6880	42.01	20231024	0.03	N	007390	500	321 억	5087929	N	N	1420	N	N
103	20240905	110213	57	100.00	KSQ150	제약	N	N	N	N	N	9840	200	2	2.07	2426519120	241522	59.79	9760	10400	9710	12530	6750	9640	10046.84	7.91	22137	10386	10012	9626	9252	8866	9820	9060	322	2890	500	6940	10	1	64357156	6333	-53.48	10.28	12	0.38	-184.00	957.00	13420	20240726	-26.68	6880	20231024	43.02	13420	-26.68	20240726	6910	42.40	20240306	13420	-26.68	20240726	6880	43.02	20231024	0.03	N	007390	500	321 억	5087929	N	N	1420	N	N
104	20240905	100212	57	100.00	KSQ150	제약	N	N	N	N	N	10070	430	2	4.46	1825838140	180840	44.77	9760	10400	9710	12530	6750	9640	10096.51	7.91	38469	10386	10012	9626	9252	8866	9820	9060	322	2890	500	6940	10	1	64357156	6481	-54.73	10.52	12	0.28	-184.00	957.00	13420	20240726	-24.96	6880	20231024	46.37	13420	-24.96	20240726	6910	45.73	20240306	13420	-24.96	20240726	6880	46.37	20231024	0.03	N	007390	500	321 억	5087929	N	N	1420	N	N
105	20240905	090214	57	100.00	KSQ150	제약	N	N	N	N	N	9810	170	2	1.76	64441910	6596	1.63	9760	9820	9710	12530	6750	9640	9770.46	7.91	2682	10386	10012	9626	9252	8866	9820	9060	322	2890	500	6940	10	1	64357156	6313	-53.32	10.25	12	0.01	-184.00	957.00	13420	20240726	-26.90	6880	20231024	42.59	13420	-26.90	20240726	6910	41.97	20240306	13420	-26.90	20240726	6880	42.59	20231024	0.03	N	007390	500	321 억	5087929	N	N	1420	N	N
106	20240904	160210	57	100.00	KSQ150	제약	N	N	N	N	N	9640	-110	5	-1.13	3869149660	402303	199.36	9840	10000	9240	12670	6830	9750	9617.43	8.06	-106410	10056	9902	9826	9672	9596	9865	9635	322	2920	500	7020	10	1	64357156	6204	-52.39	10.07	12	0.63	-184.00	957.00	13420	20240726	-28.17	6880	20231024	40.12	13420	-28.17	20240726	6910	39.51	20240306	13420	-28.17	20240726	6880	40.12	20231024	0.04	N	007390	500	321 억	5187739	N	N	1420	N	N
107	20240904	150213	57	100.00	KSQ150	제약	N	N	N	N	N	9570	-180	5	-1.85	3649851310	379543	188.09	9840	10000	9240	12670	6830	9750	9616.44	8.06	-98044	10056	9902	9826	9672	9596	9865	9635	322	2920	500	7020	10	1	64357156	6159	-52.01	10.00	12	0.59	-184.00	957.00	13420	20240726	-28.69	6880	20231024	39.10	13420	-28.69	20240726	6910	38.49	20240306	13420	-28.69	20240726	6880	39.10	20231024	0.04	N	007390	500	321 억	5187739	N	N	577	N	N
108	20240904	140213	57	100.00	KSQ150	제약	N	N	N	N	N	9490	-260	5	-2.67	3349304080	347997	172.45	9840	10000	9240	12670	6830	9750	9624.52	8.06	-89473	10056	9902	9826	9672	9596	9865	9635	322	2920	500	7020	10	1	64357156	6107	-51.58	9.92	12	0.54	-184.00	957.00	13420	20240726	-29.28	6880	20231024	37.94	13420	-29.28	20240726	6910	37.34	20240306	13420	-29.28	20240726	6880	37.94	20231024	0.04	N	007390	500	321 억	5187739	N	N	577	N	N
109	20240904	130211	57	100.00	KSQ150	제약	N	N	N	N	N	9490	-260	5	-2.67	3140899200	326073	161.59	9840	10000	9240	12670	6830	9750	9632.50	8.06	-82380	10056	9902	9826	9672	9596	9865	9635	322	2920	500	7020	10	1	64357156	6107	-51.58	9.92	12	0.51	-184.00	957.00	13420	20240726	-29.28	6880	20231024	37.94	13420	-29.28	20240726	6910	37.34	20240306	13420	-29.28	20240726	6880	37.94	20231024	0.04	N	007390	500	321 억	5187739	N	N	577	N	N
110	20240904	120210	57	100.00	KSQ150	제약	N	N	N	N	N	9530	-220	5	-2.26	2807783760	291131	144.27	9840	10000	9240	12670	6830	9750	9644.40	8.06	-75713	10056	9902	9826	9672	9596	9865	9635	322	2920	500	7020	10	1	64357156	6133	-51.79	9.96	12	0.45	-184.00	957.00	13420	20240726	-28.99	6880	20231024	38.52	13420	-28.99	20240726	6910	37.92	20240306	13420	-28.99	20240726	6880	38.52	20231024	0.04	N	007390	500	321 억	5187739	N	N	577	N	N
111	20240904	110210	57	100.00	KSQ150	제약	N	N	N	N	N	9490	-260	5	-2.67	2706841080	280528	139.02	9840	10000	9240	12670	6830	9750	9649.09	8.06	-73173	10056	9902	9826	9672	9596	9865	9635	322	2920	500	7020	10	1	64357156	6107	-51.58	9.92	12	0.44	-184.00	957.00	13420	20240726	-29.28	6880	20231024	37.94	13420	-29.28	20240726	6910	37.34	20240306	13420	-29.28	20240726	6880	37.94	20231024	0.04	N	007390	500	321 억	5187739	N	N	577	N	N
112	20240904	100212	57	100.00	KSQ150	제약	N	N	N	N	N	9590	-160	5	-1.64	2270532090	234746	116.33	9840	10000	9240	12670	6830	9750	9672.29	8.06	-61263	10056	9902	9826	9672	9596	9865	9635	322	2920	500	7020	10	1	64357156	6172	-52.12	10.02	12	0.36	-184.00	957.00	13420	20240726	-28.54	6880	20231024	39.39	13420	-28.54	20240726	6910	38.78	20240306	13420	-28.54	20240726	6880	39.39	20231024	0.04	N	007390	500	321 억	5187739	N	N	577	N	N
113	20240904	090211	57	100.00	KSQ150	제약	N	N	N	N	N	9530	-220	5	-2.26	233242060	23996	11.89	9840	9840	9450	12670	6830	9750	9720.04	8.06	4379	10056	9902	9826	9672	9596	9865	9635	322	2920	500	7020	10	1	64357156	6133	-51.79	9.96	12	0.04	-184.00	957.00	13420	20240726	-28.99	6880	20231024	38.52	13420	-28.99	20240726	6910	37.92	20240306	13420	-28.99	20240726	6880	38.52	20231024	0.04	N	007390	500	321 억	5187739	N	N	577	N	N
114	20240903	160209	57	100.00	KSQ150	제약	N	N	N	N	N	9750	-140	5	-1.42	1950924800	198293	70.66	9980	9980	9750	12850	6930	9890	9838.66	7.75	-22783	10416	10152	9966	9702	9516	10060	9610	322	2960	500	7120	10	1	64357156	6275	-52.99	10.19	12	0.31	-184.00	957.00	13420	20240726	-27.35	6880	20231024	41.72	13420	-27.35	20240726	6910	41.10	20240306	13420	-27.35	20240726	6880	41.72	20231024	0.03	N	007390	500	321 억	4988531	N	N	577	N	N
115	20240903	150210	57	100.00	KSQ150	제약	N	N	N	N	N	9790	-100	5	-1.01	1795425590	182373	64.99	9980	9980	9780	12850	6930	9890	9844.80	7.75	-22655	10416	10152	9966	9702	9516	10060	9610	322	2960	500	7120	10	1	64357156	6301	-53.21	10.23	12	0.28	-184.00	957.00	13420	20240726	-27.05	6880	20231024	42.30	13420	-27.05	20240726	6910	41.68	20240306	13420	-27.05	20240726	6880	42.30	20231024	0.03	N	007390	500	321 억	4988531	N	N	1289	N	N
116	20240903	140210	57	100.00	KSQ150	제약	N	N	N	N	N	9820	-70	5	-0.71	1394043500	141417	50.39	9980	9980	9780	12850	6930	9890	9857.68	7.75	-11614	10416	10152	9966	9702	9516	10060	9610	322	2960	500	7120	10	1	64357156	6320	-53.37	10.26	12	0.22	-184.00	957.00	13420	20240726	-26.83	6880	20231024	42.73	13420	-26.83	20240726	6910	42.11	20240306	13420	-26.83	20240726	6880	42.73	20231024	0.03	N	007390	500	321 억	4988531	N	N	1289	N	N
117	20240903	130210	57	100.00	KSQ150	제약	N	N	N	N	N	9800	-90	5	-0.91	1110710660	112495	40.09	9980	9980	9780	12850	6930	9890	9873.42	7.75	-19551	10416	10152	9966	9702	9516	10060	9610	322	2960	500	7120	10	1	64357156	6307	-53.26	10.24	12	0.17	-184.00	957.00	13420	20240726	-26.97	6880	20231024	42.44	13420	-26.97	20240726	6910	41.82	20240306	13420	-26.97	20240726	6880	42.44	20231024	0.03	N	007390	500	321 억	4988531	N	N	1289	N	N
118	20240903	120208	57	100.00	KSQ150	제약	N	N	N	N	N	9810	-80	5	-0.81	948469440	95938	34.19	9980	9980	9800	12850	6930	9890	9886.27	7.75	-16918	10416	10152	9966	9702	9516	10060	9610	322	2960	500	7120	10	1	64357156	6313	-53.32	10.25	12	0.15	-184.00	957.00	13420	20240726	-26.90	6880	20231024	42.59	13420	-26.90	20240726	6910	41.97	20240306	13420	-26.90	20240726	6880	42.59	20231024	0.03	N	007390	500	321 억	4988531	N	N	1289	N	N
119	20240903	110208	57	100.00	KSQ150	제약	N	N	N	N	N	9900	10	2	0.10	687563310	69489	24.76	9980	9980	9810	12850	6930	9890	9894.56	7.75	-7940	10416	10152	9966	9702	9516	10060	9610	322	2960	500	7120	10	1	64357156	6371	-53.80	10.34	12	0.11	-184.00	957.00	13420	20240726	-26.23	6880	20231024	43.90	13420	-26.23	20240726	6910	43.27	20240306	13420	-26.23	20240726	6880	43.90	20231024	0.03	N	007390	500	321 억	4988531	N	N	1289	N	N
120	20240903	100209	57	100.00	KSQ150	제약	N	N	N	N	N	9880	-10	5	-0.10	432729830	43703	15.57	9980	9980	9810	12850	6930	9890	9901.60	7.75	-6790	10416	10152	9966	9702	9516	10060	9610	322	2960	500	7120	10	1	64357156	6358	-53.70	10.32	12	0.07	-184.00	957.00	13420	20240726	-26.38	6880	20231024	43.60	13420	-26.38	20240726	6910	42.98	20240306	13420	-26.38	20240726	6880	43.60	20231024	0.03	N	007390	500	321 억	4988531	N	N	1289	N	N
121	20240903	090208	57	100.00	KSQ150	제약	N	N	N	N	N	9950	60	2	0.61	22575360	2263	0.81	9980	9980	9930	12850	6930	9890	9975.86	7.75	-792	10416	10152	9966	9702	9516	10060	9610	322	2960	500	7120	10	1	64357156	6404	-54.08	10.40	12	0.00	-184.00	957.00	13420	20240726	-25.86	6880	20231024	44.62	13420	-25.86	20240726	6910	43.99	20240306	13420	-25.86	20240726	6880	44.62	20231024	0.03	N	007390	500	321 억	4988531	N	N	1289	N	N
122	20240902	160208	57	100.00	KSQ150	제약	N	N	N	N	N	9890	-360	5	-3.51	2755497340	277826	78.10	10190	10230	9780	13320	7180	10250	9917.99	7.85	-85519	10950	10600	10200	9850	9450	10775	10025	322	3070	500	7380	10	1	64357156	6365	-53.75	10.33	12	0.43	-184.00	957.00	13420	20240726	-26.30	6880	20231024	43.75	13420	-26.30	20240726	6910	43.13	20240306	13420	-26.30	20240726	6880	43.75	20231024	0.03	N	007390	500	321 억	5052590	N	N	1289	N	N
123	20240902	150210	57	100.00	KSQ150	제약	N	N	N	N	N	9900	-350	5	-3.41	2539861970	256050	71.98	10190	10230	9780	13320	7180	10250	9919.25	7.85	-79042	10950	10600	10200	9850	9450	10775	10025	322	3070	500	7380	10	1	64357156	6371	-53.80	10.34	12	0.40	-184.00	957.00	13420	20240726	-26.23	6880	20231024	43.90	13420	-26.23	20240726	6910	43.27	20240306	13420	-26.23	20240726	6880	43.90	20231024	0.03	N	007390	500	321 억	5052590	N	N	600	N	N
124	20240902	140210	57	100.00	KSQ150	제약	N	N	N	N	N	9890	-360	5	-3.51	2381866950	240081	67.49	10190	10230	9780	13320	7180	10250	9920.94	7.85	-75741	10950	10600	10200	9850	9450	10775	10025	322	3070	500	7380	10	1	64357156	6365	-53.75	10.33	12	0.37	-184.00	957.00	13420	20240726	-26.30	6880	20231024	43.75	13420	-26.30	20240726	6910	43.13	20240306	13420	-26.30	20240726	6880	43.75	20231024	0.03	N	007390	500	321 억	5052590	N	N	600	N	N
125	20240902	130209	57	100.00	KSQ150	제약	N	N	N	N	N	9820	-430	5	-4.20	2215167250	223138	62.73	10190	10230	9780	13320	7180	10250	9927.17	7.85	-71665	10950	10600	10200	9850	9450	10775	10025	322	3070	500	7380	10	1	64357156	6320	-53.37	10.26	12	0.35	-184.00	957.00	13420	20240726	-26.83	6880	20231024	42.73	13420	-26.83	20240726	6910	42.11	20240306	13420	-26.83	20240726	6880	42.73	20231024	0.03	N	007390	500	321 억	5052590	N	N	600	N	N
126	20240902	120210	57	100.00	KSQ150	제약	N	N	N	N	N	9840	-410	5	-4.00	2054882040	206840	58.15	10190	10230	9780	13320	7180	10250	9934.47	7.85	-64176	10950	10600	10200	9850	9450	10775	10025	322	3070	500	7380	10	1	64357156	6333	-53.48	10.28	12	0.32	-184.00	957.00	13420	20240726	-26.68	6880	20231024	43.02	13420	-26.68	20240726	6910	42.40	20240306	13420	-26.68	20240726	6880	43.02	20231024	0.03	N	007390	500	321 억	5052590	N	N	600	N	N
127	20240902	110210	57	100.00	KSQ150	제약	N	N	N	N	N	9910	-340	5	-3.32	1325047570	132510	37.25	10190	10230	9900	13320	7180	10250	9999.38	7.85	-59431	10950	10600	10200	9850	9450	10775	10025	322	3070	500	7380	10	1	64357156	6378	-53.86	10.36	12	0.21	-184.00	957.00	13420	20240726	-26.15	6880	20231024	44.04	13420	-26.15	20240726	6910	43.42	20240306	13420	-26.15	20240726	6880	44.04	20231024	0.03	N	007390	500	321 억	5052590	N	N	600	N	N
128	20240902	100208	57	100.00	KSQ150	제약	N	N	N	N	N	10010	-240	5	-2.34	824600460	82199	23.11	10190	10230	9930	13320	7180	10250	10031.45	7.85	-29531	10950	10600	10200	9850	9450	10775	10025	322	3070	500	7380	10	1	64357156	6442	-54.40	10.46	12	0.13	-184.00	957.00	13420	20240726	-25.41	6880	20231024	45.49	13420	-25.41	20240726	6910	44.86	20240306	13420	-25.41	20240726	6880	45.49	20231024	0.03	N	007390	500	321 억	5052590	N	N	600	N	N
129	20240902	090207	57	100.00	KSQ150	제약	N	N	N	N	N	10170	-80	5	-0.78	59849290	5877	1.65	10190	10230	10150	13320	7180	10250	10182.30	7.85	-3035	10950	10600	10200	9850	9450	10775	10025	322	3070	500	7380	10	1	64357156	6545	-55.27	10.63	12	0.01	-184.00	957.00	13420	20240726	-24.22	6880	20231024	47.82	13420	-24.22	20240726	6910	47.18	20240306	13420	-24.22	20240726	6880	47.82	20231024	0.03	N	007390	500	321 억	5052590	N	N	600	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History