KissMeData/200130/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 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	20240531	160953	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15870	-130	5	-0.81	5075482250	315391	535.57	16000	16550	15870	20800	11200	16000	16093.34	3.13	-49305	16360	16180	15900	15720	15440	16270	15810	148	4800	500	11840	10	1	29415558	4668	23.79	1.15	12	1.07	667.00	13840.00	21850	20230607	-27.37	14210	20240315	11.68	18320	-13.37	20240105	14210	11.68	20240315	21850	-27.37	20230607	14210	11.68	20240315	1.13	N	200130	500	147 억	921444	N	N	454	N	N
3	20240531	150951	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16040	40	2	0.25	3227998110	199013	337.95	16000	16550	15960	20800	11200	16000	16220.04	3.13	-44616	16360	16180	15900	15720	15440	16270	15810	148	4800	500	11840	10	1	29415558	4718	24.05	1.16	12	0.68	667.00	13840.00	21850	20230607	-26.59	14210	20240315	12.88	18320	-12.45	20240105	14210	12.88	20240315	21850	-26.59	20230607	14210	12.88	20240315	1.13	N	200130	500	147 억	921444	N	N	1022	N	N
4	20240531	140951	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16150	150	2	0.94	2500907310	153757	261.10	16000	16550	16000	20800	11200	16000	16265.32	3.13	-31481	16360	16180	15900	15720	15440	16270	15810	148	4800	500	11840	10	1	29415558	4751	24.21	1.17	12	0.52	667.00	13840.00	21850	20230607	-26.09	14210	20240315	13.65	18320	-11.84	20240105	14210	13.65	20240315	21850	-26.09	20230607	14210	13.65	20240315	1.13	N	200130	500	147 억	921444	N	N	1022	N	N
5	20240531	130955	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16130	130	2	0.81	2188592260	134442	228.30	16000	16550	16000	20800	11200	16000	16279.08	3.13	-24685	16360	16180	15900	15720	15440	16270	15810	148	4800	500	11840	10	1	29415558	4745	24.18	1.17	12	0.46	667.00	13840.00	21850	20230607	-26.18	14210	20240315	13.51	18320	-11.95	20240105	14210	13.51	20240315	21850	-26.18	20230607	14210	13.51	20240315	1.13	N	200130	500	147 억	921444	N	N	1022	N	N
6	20240531	121000	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16260	260	2	1.62	1988703700	122081	207.31	16000	16550	16000	20800	11200	16000	16290.03	3.13	-18155	16360	16180	15900	15720	15440	16270	15810	148	4800	500	11840	10	1	29415558	4783	24.38	1.17	12	0.42	667.00	13840.00	21850	20230607	-25.58	14210	20240315	14.43	18320	-11.24	20240105	14210	14.43	20240315	21850	-25.58	20230607	14210	14.43	20240315	1.13	N	200130	500	147 억	921444	N	N	1022	N	N
7	20240531	110954	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16250	250	2	1.56	1713821900	105198	178.64	16000	16550	16000	20800	11200	16000	16291.39	3.13	-8603	16360	16180	15900	15720	15440	16270	15810	148	4800	500	11840	10	1	29415558	4780	24.36	1.17	12	0.36	667.00	13840.00	21850	20230607	-25.63	14210	20240315	14.36	18320	-11.30	20240105	14210	14.36	20240315	21850	-25.63	20230607	14210	14.36	20240315	1.13	N	200130	500	147 억	921444	N	N	1022	N	N
8	20240531	100954	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16350	350	2	2.19	1332631000	81700	138.74	16000	16550	16000	20800	11200	16000	16311.27	3.13	2594	16360	16180	15900	15720	15440	16270	15810	148	4800	500	11840	10	1	29415558	4809	24.51	1.18	12	0.28	667.00	13840.00	21850	20230607	-25.17	14210	20240315	15.06	18320	-10.75	20240105	14210	15.06	20240315	21850	-25.17	20230607	14210	15.06	20240315	1.13	N	200130	500	147 억	921444	N	N	1022	N	N
9	20240531	090954	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16200	200	2	1.25	104306140	6458	10.97	16000	16240	16000	20800	11200	16000	16151.46	3.13	1936	16360	16180	15900	15720	15440	16270	15810	148	4800	500	11840	10	1	29415558	4765	24.29	1.17	12	0.02	667.00	13840.00	21850	20230607	-25.86	14210	20240315	14.00	18320	-11.57	20240105	14210	14.00	20240315	21850	-25.86	20230607	14210	14.00	20240315	1.13	N	200130	500	147 억	921444	N	N	1022	N	N
10	20240530	160947	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16000	180	2	1.14	938105990	58879	101.27	15820	16080	15620	20550	11080	15820	15932.81	3.14	2432	16193	16006	15753	15566	15313	16100	15660	148	4730	500	11700	10	1	29415558	4706	23.99	1.16	12	0.20	667.00	13840.00	21850	20230523	-26.77	14210	20240315	12.60	18320	-12.66	20240105	14210	12.60	20240315	21850	-26.77	20230607	14210	12.60	20240315	1.09	N	200130	500	147 억	924114	N	N	1022	N	N
11	20240530	150950	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16000	180	2	1.14	868115880	54505	93.75	15820	16080	15620	20550	11080	15820	15927.31	3.14	1365	16193	16006	15753	15566	15313	16100	15660	148	4730	500	11700	10	1	29415558	4706	23.99	1.16	12	0.19	667.00	13840.00	21850	20230523	-26.77	14210	20240315	12.60	18320	-12.66	20240105	14210	12.60	20240315	21850	-26.77	20230607	14210	12.60	20240315	1.09	N	200130	500	147 억	924114	N	N	1271	N	N
12	20240530	140949	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15910	90	2	0.57	656248060	41226	70.91	15820	16080	15620	20550	11080	15820	15918.35	3.14	674	16193	16006	15753	15566	15313	16100	15660	148	4730	500	11700	10	1	29415558	4680	23.85	1.15	12	0.14	667.00	13840.00	21850	20230523	-27.19	14210	20240315	11.96	18320	-13.16	20240105	14210	11.96	20240315	21850	-27.19	20230607	14210	11.96	20240315	1.09	N	200130	500	147 억	924114	N	N	1271	N	N
13	20240530	130951	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15910	90	2	0.57	582633150	36594	62.94	15820	16080	15620	20550	11080	15820	15921.60	3.14	-193	16193	16006	15753	15566	15313	16100	15660	148	4730	500	11700	10	1	29415558	4680	23.85	1.15	12	0.12	667.00	13840.00	21850	20230523	-27.19	14210	20240315	11.96	18320	-13.16	20240105	14210	11.96	20240315	21850	-27.19	20230607	14210	11.96	20240315	1.09	N	200130	500	147 억	924114	N	N	1271	N	N
14	20240530	120947	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15940	120	2	0.76	533094210	33482	57.59	15820	16080	15620	20550	11080	15820	15921.88	3.14	-533	16193	16006	15753	15566	15313	16100	15660	148	4730	500	11700	10	1	29415558	4689	23.90	1.15	12	0.11	667.00	13840.00	21850	20230523	-27.05	14210	20240315	12.17	18320	-12.99	20240105	14210	12.17	20240315	21850	-27.05	20230607	14210	12.17	20240315	1.09	N	200130	500	147 억	924114	N	N	1271	N	N
15	20240530	110949	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15930	110	2	0.70	466291500	29281	50.36	15820	16080	15620	20550	11080	15820	15924.78	3.14	-224	16193	16006	15753	15566	15313	16100	15660	148	4730	500	11700	10	1	29415558	4686	23.88	1.15	12	0.10	667.00	13840.00	21850	20230523	-27.09	14210	20240315	12.10	18320	-13.05	20240105	14210	12.10	20240315	21850	-27.09	20230607	14210	12.10	20240315	1.09	N	200130	500	147 억	924114	N	N	1271	N	N
16	20240530	100953	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15930	110	2	0.70	313178110	19722	33.92	15820	16060	15620	20550	11080	15820	15879.69	3.14	-2333	16193	16006	15753	15566	15313	16100	15660	148	4730	500	11700	10	1	29415558	4686	23.88	1.15	12	0.07	667.00	13840.00	21850	20230523	-27.09	14210	20240315	12.10	18320	-13.05	20240105	14210	12.10	20240315	21850	-27.09	20230607	14210	12.10	20240315	1.09	N	200130	500	147 억	924114	N	N	1271	N	N
17	20240530	090949	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15690	-130	5	-0.82	50288540	3209	5.52	15820	15820	15620	20550	11080	15820	15670.16	3.14	-757	16193	16006	15753	15566	15313	16100	15660	148	4730	500	11700	10	1	29415558	4615	23.52	1.13	12	0.01	667.00	13840.00	21850	20230523	-28.19	14210	20240315	10.42	18320	-14.36	20240105	14210	10.42	20240315	21850	-28.19	20230607	14210	10.42	20240315	1.09	N	200130	500	147 억	924114	N	N	1271	N	N
18	20240529	160942	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15820	130	2	0.83	913881420	58123	73.06	15690	15940	15500	20350	10990	15690	15723.20	3.11	3766	16396	16042	15856	15502	15316	15950	15410	148	4660	500	11610	10	1	29415558	4654	23.72	1.14	12	0.20	667.00	13840.00	21850	20230523	-27.60	14210	20240315	11.33	18320	-13.65	20240105	14210	11.33	20240315	21850	-27.60	20230607	14210	11.33	20240315	1.05	N	200130	500	147 억	914357	N	N	1271	N	N
19	20240529	150941	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15820	130	2	0.83	885578880	56334	70.81	15690	15940	15500	20350	10990	15690	15720.15	3.11	3423	16396	16042	15856	15502	15316	15950	15410	148	4660	500	11610	10	1	29415558	4654	23.72	1.14	12	0.19	667.00	13840.00	21850	20230523	-27.60	14210	20240315	11.33	18320	-13.65	20240105	14210	11.33	20240315	21850	-27.60	20230607	14210	11.33	20240315	1.05	N	200130	500	147 억	914357	N	N	118	N	N
20	20240529	140942	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15890	200	2	1.27	782698870	49852	62.66	15690	15940	15500	20350	10990	15690	15700.45	3.11	2796	16396	16042	15856	15502	15316	15950	15410	148	4660	500	11610	10	1	29415558	4674	23.82	1.15	12	0.17	667.00	13840.00	21850	20230523	-27.28	14210	20240315	11.82	18320	-13.26	20240105	14210	11.82	20240315	21850	-27.28	20230607	14210	11.82	20240315	1.05	N	200130	500	147 억	914357	N	N	118	N	N
21	20240529	130944	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15910	220	2	1.40	730921090	46592	58.57	15690	15940	15500	20350	10990	15690	15687.70	3.11	2132	16396	16042	15856	15502	15316	15950	15410	148	4660	500	11610	10	1	29415558	4680	23.85	1.15	12	0.16	667.00	13840.00	21850	20230523	-27.19	14210	20240315	11.96	18320	-13.16	20240105	14210	11.96	20240315	21850	-27.19	20230607	14210	11.96	20240315	1.05	N	200130	500	147 억	914357	N	N	118	N	N
22	20240529	120945	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15830	140	2	0.89	595656040	38077	47.86	15690	15890	15500	20350	10990	15690	15643.46	3.11	-165	16396	16042	15856	15502	15316	15950	15410	148	4660	500	11610	10	1	29415558	4656	23.73	1.14	12	0.13	667.00	13840.00	21850	20230523	-27.55	14210	20240315	11.40	18320	-13.59	20240105	14210	11.40	20240315	21850	-27.55	20230607	14210	11.40	20240315	1.05	N	200130	500	147 억	914357	N	N	118	N	N
23	20240529	110944	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15760	70	2	0.45	492294880	31539	39.64	15690	15810	15500	20350	10990	15690	15609.08	3.11	-51	16396	16042	15856	15502	15316	15950	15410	148	4660	500	11610	10	1	29415558	4636	23.63	1.14	12	0.11	667.00	13840.00	21850	20230523	-27.87	14210	20240315	10.91	18320	-13.97	20240105	14210	10.91	20240315	21850	-27.87	20230607	14210	10.91	20240315	1.05	N	200130	500	147 억	914357	N	N	118	N	N
24	20240529	100939	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15630	-60	5	-0.38	403078430	25842	32.48	15690	15810	15500	20350	10990	15690	15597.80	3.11	81	16396	16042	15856	15502	15316	15950	15410	148	4660	500	11610	10	1	29415558	4598	23.43	1.13	12	0.09	667.00	13840.00	21850	20230523	-28.47	14210	20240315	9.99	18320	-14.68	20240105	14210	9.99	20240315	21850	-28.47	20230607	14210	9.99	20240315	1.05	N	200130	500	147 억	914357	N	N	118	N	N
25	20240529	090938	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15510	-180	5	-1.15	108753120	6992	8.79	15690	15700	15500	20350	10990	15690	15553.94	3.11	-356	16396	16042	15856	15502	15316	15950	15410	148	4660	500	11610	10	1	29415558	4562	23.25	1.12	12	0.02	667.00	13840.00	21850	20230523	-29.02	14210	20240315	9.15	18320	-15.34	20240105	14210	9.15	20240315	21850	-29.02	20230607	14210	9.15	20240315	1.05	N	200130	500	147 억	914357	N	N	118	N	N
26	20240528	160935	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15690	-460	5	-2.85	1257004250	79433	101.05	16150	16210	15670	20950	11310	16150	15824.77	3.17	-26243	16623	16386	16193	15956	15763	16290	15860	148	4800	500	11950	10	1	29415558	4615	23.52	1.13	12	0.27	667.00	13840.00	21850	20230523	-28.19	14210	20240315	10.42	18320	-14.36	20240105	14210	10.42	20240315	21850	-28.19	20230607	14210	10.42	20240315	1.05	N	200130	500	147 억	932786	N	N	118	N	N
27	20240528	150937	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15710	-440	5	-2.72	1158348900	73146	93.06	16150	16210	15670	20950	11310	16150	15836.12	3.17	-26198	16623	16386	16193	15956	15763	16290	15860	148	4800	500	11950	10	1	29415558	4621	23.55	1.14	12	0.25	667.00	13840.00	21850	20230523	-28.10	14210	20240315	10.56	18320	-14.25	20240105	14210	10.56	20240315	21850	-28.10	20230607	14210	10.56	20240315	1.05	N	200130	500	147 억	932786	N	N	248	N	N
28	20240528	140939	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15730	-420	5	-2.60	1081279710	68245	86.82	16150	16210	15670	20950	11310	16150	15844.09	3.17	-25889	16623	16386	16193	15956	15763	16290	15860	148	4800	500	11950	10	1	29415558	4627	23.58	1.14	12	0.23	667.00	13840.00	21850	20230523	-28.01	14210	20240315	10.70	18320	-14.14	20240105	14210	10.70	20240315	21850	-28.01	20230607	14210	10.70	20240315	1.05	N	200130	500	147 억	932786	N	N	248	N	N
29	20240528	130934	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15710	-440	5	-2.72	930736580	58661	74.63	16150	16210	15670	20950	11310	16150	15866.36	3.17	-22191	16623	16386	16193	15956	15763	16290	15860	148	4800	500	11950	10	1	29415558	4621	23.55	1.14	12	0.20	667.00	13840.00	21850	20230523	-28.10	14210	20240315	10.56	18320	-14.25	20240105	14210	10.56	20240315	21850	-28.10	20230607	14210	10.56	20240315	1.05	N	200130	500	147 억	932786	N	N	248	N	N
30	20240528	120935	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15750	-400	5	-2.48	771749460	48550	61.77	16150	16210	15670	20950	11310	16150	15895.97	3.17	-19134	16623	16386	16193	15956	15763	16290	15860	148	4800	500	11950	10	1	29415558	4633	23.61	1.14	12	0.17	667.00	13840.00	21850	20230523	-27.92	14210	20240315	10.84	18320	-14.03	20240105	14210	10.84	20240315	21850	-27.92	20230607	14210	10.84	20240315	1.05	N	200130	500	147 억	932786	N	N	248	N	N
31	20240528	110920	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15700	-450	5	-2.79	673513850	42293	53.81	16150	16210	15690	20950	11310	16150	15924.95	3.17	-16378	16623	16386	16193	15956	15763	16290	15860	148	4800	500	11950	10	1	29415558	4618	23.54	1.13	12	0.14	667.00	13840.00	21850	20230523	-28.15	14210	20240315	10.49	18320	-14.30	20240105	14210	10.49	20240315	21850	-28.15	20230607	14210	10.49	20240315	1.05	N	200130	500	147 억	932786	N	N	248	N	N
32	20240528	100936	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15920	-230	5	-1.42	393522720	24583	31.27	16150	16210	15880	20950	11310	16150	16007.92	3.17	-10922	16623	16386	16193	15956	15763	16290	15860	148	4800	500	11950	10	1	29415558	4683	23.87	1.15	12	0.08	667.00	13840.00	21850	20230523	-27.14	14210	20240315	12.03	18320	-13.10	20240105	14210	12.03	20240315	21850	-27.14	20230607	14210	12.03	20240315	1.05	N	200130	500	147 억	932786	N	N	248	N	N
33	20240528	090938	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16200	50	2	0.31	42121770	2605	3.31	16150	16210	16040	20950	11310	16150	16169.59	3.17	-1212	16623	16386	16193	15956	15763	16290	15860	148	4800	500	11950	10	1	29415558	4765	24.29	1.17	12	0.01	667.00	13840.00	21850	20230523	-25.86	14210	20240315	14.00	18320	-11.57	20240105	14210	14.00	20240315	21850	-25.86	20230607	14210	14.00	20240315	1.05	N	200130	500	147 억	932786	N	N	248	N	N
34	20240527	160922	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16150	-270	5	-1.64	1266335330	78367	129.40	16310	16430	16000	21300	11500	16420	16159.04	3.29	-30908	16600	16510	16330	16240	16060	16555	16285	148	4880	500	12150	10	1	29415558	4751	24.21	1.17	12	0.27	667.00	13840.00	21850	20230523	-26.09	14210	20240315	13.65	18320	-11.84	20240105	14210	13.65	20240315	21850	-26.09	20230607	14210	13.65	20240315	1.01	N	200130	500	147 억	967531	N	N	248	N	N
35	20240527	150937	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16060	-360	5	-2.19	1185497650	73347	121.11	16310	16430	16000	21300	11500	16420	16162.86	3.29	-28960	16600	16510	16330	16240	16060	16555	16285	148	4880	500	12150	10	1	29415558	4724	24.08	1.16	12	0.25	667.00	13840.00	21850	20230523	-26.50	14210	20240315	13.02	18320	-12.34	20240105	14210	13.02	20240315	21850	-26.50	20230607	14210	13.02	20240315	1.01	N	200130	500	147 억	967531	N	N	1572	N	N
36	20240527	140934	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16110	-310	5	-1.89	962022110	59419	98.12	16310	16430	16000	21300	11500	16420	16190.48	3.29	-26731	16600	16510	16330	16240	16060	16555	16285	148	4880	500	12150	10	1	29415558	4739	24.15	1.16	12	0.20	667.00	13840.00	21850	20230523	-26.27	14210	20240315	13.37	18320	-12.06	20240105	14210	13.37	20240315	21850	-26.27	20230607	14210	13.37	20240315	1.01	N	200130	500	147 억	967531	N	N	1572	N	N
37	20240527	130935	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16070	-350	5	-2.13	828662860	51147	84.46	16310	16430	16000	21300	11500	16420	16201.59	3.29	-24031	16600	16510	16330	16240	16060	16555	16285	148	4880	500	12150	10	1	29415558	4727	24.09	1.16	12	0.17	667.00	13840.00	21850	20230523	-26.45	14210	20240315	13.09	18320	-12.28	20240105	14210	13.09	20240315	21850	-26.45	20230607	14210	13.09	20240315	1.01	N	200130	500	147 억	967531	N	N	1572	N	N
38	20240527	120935	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16110	-310	5	-1.89	764554200	47162	77.88	16310	16430	16000	21300	11500	16420	16211.23	3.29	-22861	16600	16510	16330	16240	16060	16555	16285	148	4880	500	12150	10	1	29415558	4739	24.15	1.16	12	0.16	667.00	13840.00	21850	20230523	-26.27	14210	20240315	13.37	18320	-12.06	20240105	14210	13.37	20240315	21850	-26.27	20230607	14210	13.37	20240315	1.01	N	200130	500	147 억	967531	N	N	1572	N	N
39	20240527	110934	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16160	-260	5	-1.58	538643560	33130	54.71	16310	16430	16150	21300	11500	16420	16258.48	3.29	-16145	16600	16510	16330	16240	16060	16555	16285	148	4880	500	12150	10	1	29415558	4754	24.23	1.17	12	0.11	667.00	13840.00	21850	20230523	-26.04	14210	20240315	13.72	18320	-11.79	20240105	14210	13.72	20240315	21850	-26.04	20230607	14210	13.72	20240315	1.01	N	200130	500	147 억	967531	N	N	1572	N	N
40	20240527	100932	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16190	-230	5	-1.40	418161600	25678	42.40	16310	16430	16170	21300	11500	16420	16284.82	3.29	-12307	16600	16510	16330	16240	16060	16555	16285	148	4880	500	12150	10	1	29415558	4762	24.27	1.17	12	0.09	667.00	13840.00	21850	20230523	-25.90	14210	20240315	13.93	18320	-11.63	20240105	14210	13.93	20240315	21850	-25.90	20230607	14210	13.93	20240315	1.01	N	200130	500	147 억	967531	N	N	1572	N	N
41	20240527	090933	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16390	-30	5	-0.18	157629090	9647	15.93	16310	16430	16240	21300	11500	16420	16339.70	3.29	-5125	16600	16510	16330	16240	16060	16555	16285	148	4880	500	12150	10	1	29415558	4821	24.57	1.18	12	0.03	667.00	13840.00	21850	20230523	-24.99	14210	20240315	15.34	18320	-10.53	20240105	14210	15.34	20240315	21850	-24.99	20230607	14210	15.34	20240315	1.01	N	200130	500	147 억	967531	N	N	1572	N	N
42	20240524	160842	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16420	40	2	0.24	983103640	60353	47.78	16230	16420	16150	21250	11470	16380	16289.23	3.30	-5254	16880	16630	16490	16240	16100	16560	16170	148	4870	500	12120	10	1	29415558	4830	24.62	1.19	12	0.21	667.00	13840.00	21850	20230523	-24.85	14210	20240315	15.55	18320	-10.37	20240105	14210	15.55	20240315	21850	-24.85	20230607	14210	15.55	20240315	1.03	N	200130	500	147 억	970686	N	N	1572	N	N
43	20240524	150842	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16330	-50	5	-0.31	841511040	51713	40.94	16230	16420	16150	21250	11470	16380	16272.72	3.30	-1215	16880	16630	16490	16240	16100	16560	16170	148	4870	500	12120	10	1	29415558	4804	24.48	1.18	12	0.18	667.00	13840.00	21850	20230523	-25.26	14210	20240315	14.92	18320	-10.86	20240105	14210	14.92	20240315	21850	-25.26	20230607	14210	14.92	20240315	1.03	N	200130	500	147 억	970686	N	N	41937	N	N
44	20240524	140847	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16330	-50	5	-0.31	700892280	43108	34.13	16230	16360	16150	21250	11470	16380	16258.98	3.30	-1268	16880	16630	16490	16240	16100	16560	16170	148	4870	500	12120	10	1	29415558	4804	24.48	1.18	12	0.15	667.00	13840.00	21850	20230523	-25.26	14210	20240315	14.92	18320	-10.86	20240105	14210	14.92	20240315	21850	-25.26	20230607	14210	14.92	20240315	1.03	N	200130	500	147 억	970686	N	N	41937	N	N
45	20240524	130843	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16280	-100	5	-0.61	623735070	38378	30.38	16230	16360	16150	21250	11470	16380	16252.41	3.30	-2682	16880	16630	16490	16240	16100	16560	16170	148	4870	500	12120	10	1	29415558	4789	24.41	1.18	12	0.13	667.00	13840.00	21850	20230523	-25.49	14210	20240315	14.57	18320	-11.14	20240105	14210	14.57	20240315	21850	-25.49	20230607	14210	14.57	20240315	1.03	N	200130	500	147 억	970686	N	N	41937	N	N
46	20240524	120845	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16240	-140	5	-0.85	452077540	27786	22.00	16230	16360	16150	21250	11470	16380	16269.98	3.30	-2836	16880	16630	16490	16240	16100	16560	16170	148	4870	500	12120	10	1	29415558	4777	24.35	1.17	12	0.09	667.00	13840.00	21850	20230523	-25.68	14210	20240315	14.29	18320	-11.35	20240105	14210	14.29	20240315	21850	-25.68	20230607	14210	14.29	20240315	1.03	N	200130	500	147 억	970686	N	N	41937	N	N
47	20240524	110842	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16290	-90	5	-0.55	381353780	23436	18.55	16230	16360	16150	21250	11470	16380	16272.14	3.30	-2712	16880	16630	16490	16240	16100	16560	16170	148	4870	500	12120	10	1	29415558	4792	24.42	1.18	12	0.08	667.00	13840.00	21850	20230523	-25.45	14210	20240315	14.64	18320	-11.08	20240105	14210	14.64	20240315	21850	-25.45	20230607	14210	14.64	20240315	1.03	N	200130	500	147 억	970686	N	N	41937	N	N
48	20240524	100849	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16270	-110	5	-0.67	289319520	17786	14.08	16230	16350	16150	21250	11470	16380	16266.70	3.30	-2136	16880	16630	16490	16240	16100	16560	16170	148	4870	500	12120	10	1	29415558	4786	24.39	1.18	12	0.06	667.00	13840.00	21850	20230523	-25.54	14210	20240315	14.50	18320	-11.19	20240105	14210	14.50	20240315	21850	-25.54	20230607	14210	14.50	20240315	1.03	N	200130	500	147 억	970686	N	N	41937	N	N
49	20240524	090844	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16290	-90	5	-0.55	93933250	5775	4.57	16230	16350	16150	21250	11470	16380	16265.50	3.30	-2503	16880	16630	16490	16240	16100	16560	16170	148	4870	500	12120	10	1	29415558	4792	24.42	1.18	12	0.02	667.00	13840.00	21850	20230523	-25.45	14210	20240315	14.64	18320	-11.08	20240105	14210	14.64	20240315	21850	-25.45	20230607	14210	14.64	20240315	1.03	N	200130	500	147 억	970686	N	N	41937	N	N
50	20240523	160841	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16380	-320	5	-1.92	2075230340	125726	143.04	16660	16740	16350	21700	11690	16700	16505.98	3.25	18082	17026	16862	16726	16562	16426	16795	16495	148	5000	500	12350	10	1	29415558	4818	24.56	1.18	12	0.43	667.00	13840.00	21850	20230523	-25.03	14210	20240315	15.27	18320	-10.59	20240105	14210	15.27	20240315	21850	-25.03	20230523	14210	15.27	20240315	1.01	N	200130	500	147 억	955122	N	N	41937	N	N
51	20240523	150845	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16390	-310	5	-1.86	1865844310	112940	128.49	16660	16740	16360	21700	11690	16700	16520.67	3.25	12902	17026	16862	16726	16562	16426	16795	16495	148	5000	500	12350	10	1	29415558	4821	24.57	1.18	12	0.38	667.00	13840.00	21850	20230523	-24.99	14210	20240315	15.34	18320	-10.53	20240105	14210	15.34	20240315	21850	-24.99	20230523	14210	15.34	20240315	1.01	N	200130	500	147 억	955122	N	N	510	N	N
52	20240523	140848	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16590	-110	5	-0.66	948107520	57135	65.00	16660	16740	16410	21700	11690	16700	16594.16	3.25	-1599	17026	16862	16726	16562	16426	16795	16495	148	5000	500	12350	10	1	29415558	4880	24.87	1.20	12	0.19	667.00	13840.00	21850	20230523	-24.07	14210	20240315	16.75	18320	-9.44	20240105	14210	16.75	20240315	21850	-24.07	20230523	14210	16.75	20240315	1.01	N	200130	500	147 억	955122	N	N	510	N	N
53	20240523	130846	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16530	-170	5	-1.02	782787060	47169	53.66	16660	16740	16410	21700	11690	16700	16595.37	3.25	-1390	17026	16862	16726	16562	16426	16795	16495	148	5000	500	12350	10	1	29415558	4862	24.78	1.19	12	0.16	667.00	13840.00	21850	20230523	-24.35	14210	20240315	16.33	18320	-9.77	20240105	14210	16.33	20240315	21850	-24.35	20230523	14210	16.33	20240315	1.01	N	200130	500	147 억	955122	N	N	510	N	N
54	20240523	120842	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16670	-30	5	-0.18	654487870	39440	44.87	16660	16740	16410	21700	11690	16700	16594.52	3.25	-218	17026	16862	16726	16562	16426	16795	16495	148	5000	500	12350	10	1	29415558	4904	24.99	1.20	12	0.13	667.00	13840.00	21850	20230523	-23.71	14210	20240315	17.31	18320	-9.01	20240105	14210	17.31	20240315	21850	-23.71	20230523	14210	17.31	20240315	1.01	N	200130	500	147 억	955122	N	N	510	N	N
55	20240523	110840	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16690	-10	5	-0.06	565088800	34087	38.78	16660	16700	16410	21700	11690	16700	16577.84	3.25	1097	17026	16862	16726	16562	16426	16795	16495	148	5000	500	12350	10	1	29415558	4909	25.02	1.21	12	0.12	667.00	13840.00	21850	20230523	-23.62	14210	20240315	17.45	18320	-8.90	20240105	14210	17.45	20240315	21850	-23.62	20230523	14210	17.45	20240315	1.01	N	200130	500	147 억	955122	N	N	510	N	N
56	20240523	100842	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16640	-60	5	-0.36	495710480	29919	34.04	16660	16700	16410	21700	11690	16700	16568.42	3.25	-513	17026	16862	16726	16562	16426	16795	16495	148	5000	500	12350	10	1	29415558	4895	24.95	1.20	12	0.10	667.00	13840.00	21850	20230523	-23.84	14210	20240315	17.10	18320	-9.17	20240105	14210	17.10	20240315	21850	-23.84	20230523	14210	17.10	20240315	1.01	N	200130	500	147 억	955122	N	N	510	N	N
57	20240523	090845	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16540	-160	5	-0.96	33711870	2035	2.32	16660	16660	16530	21700	11690	16700	16566.03	3.25	-424	17026	16862	16726	16562	16426	16795	16495	148	5000	500	12350	10	1	29415558	4865	24.80	1.20	12	0.01	667.00	13840.00	21850	20230523	-24.30	14210	20240315	16.40	18320	-9.72	20240105	14210	16.40	20240315	21850	-24.30	20230523	14210	16.40	20240315	1.01	N	200130	500	147 억	955122	N	N	510	N	N
58	20240522	160833	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16700	-40	5	-0.24	1464625560	87303	79.12	16800	16890	16590	21750	11720	16740	16776.38	3.24	-7473	17100	16920	16610	16430	16120	17010	16520	148	5010	500	12380	10	1	29415558	4912	25.04	1.21	12	0.30	667.00	13840.00	22050	20230515	-24.26	14210	20240315	17.52	18320	-8.84	20240105	14210	17.52	20240315	21850	-23.57	20230523	14210	17.52	20240315	1.01	N	200130	500	147 억	952248	N	N	510	N	N
59	20240522	150840	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16780	40	2	0.24	1382181390	82368	74.65	16800	16890	16590	21750	11720	16740	16780.56	3.24	-7218	17100	16920	16610	16430	16120	17010	16520	148	5010	500	12380	10	1	29415558	4936	25.16	1.21	12	0.28	667.00	13840.00	22050	20230515	-23.90	14210	20240315	18.09	18320	-8.41	20240105	14210	18.09	20240315	21850	-23.20	20230523	14210	18.09	20240315	1.01	N	200130	500	147 억	952248	N	N	92	N	N
60	20240522	140841	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16800	60	2	0.36	1127943310	67184	60.89	16800	16890	16590	21750	11720	16740	16788.87	3.24	-4946	17100	16920	16610	16430	16120	17010	16520	148	5010	500	12380	10	1	29415558	4942	25.19	1.21	12	0.23	667.00	13840.00	22050	20230515	-23.81	14210	20240315	18.23	18320	-8.30	20240105	14210	18.23	20240315	21850	-23.11	20230523	14210	18.23	20240315	1.01	N	200130	500	147 억	952248	N	N	92	N	N
61	20240522	130838	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16800	60	2	0.36	962763100	57346	51.97	16800	16890	16590	21750	11720	16740	16788.67	3.24	-2995	17100	16920	16610	16430	16120	17010	16520	148	5010	500	12380	10	1	29415558	4942	25.19	1.21	12	0.19	667.00	13840.00	22050	20230515	-23.81	14210	20240315	18.23	18320	-8.30	20240105	14210	18.23	20240315	21850	-23.11	20230523	14210	18.23	20240315	1.01	N	200130	500	147 억	952248	N	N	92	N	N
62	20240522	120943	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16790	50	2	0.30	899513460	53586	48.56	16800	16890	16590	21750	11720	16740	16786.35	3.24	-2959	17100	16920	16610	16430	16120	17010	16520	148	5010	500	12380	10	1	29415558	4939	25.17	1.21	12	0.18	667.00	13840.00	22050	20230515	-23.85	14210	20240315	18.16	18320	-8.35	20240105	14210	18.16	20240315	21850	-23.16	20230523	14210	18.16	20240315	1.01	N	200130	500	147 억	952248	N	N	92	N	N
63	20240522	110842	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16830	90	2	0.54	797370820	47512	43.06	16800	16890	16590	21750	11720	16740	16782.51	3.24	-2699	17100	16920	16610	16430	16120	17010	16520	148	5010	500	12380	10	1	29415558	4951	25.23	1.22	12	0.16	667.00	13840.00	22050	20230515	-23.67	14210	20240315	18.44	18320	-8.13	20240105	14210	18.44	20240315	21850	-22.97	20230523	14210	18.44	20240315	1.01	N	200130	500	147 억	952248	N	N	92	N	N
64	20240522	100839	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16840	100	2	0.60	485893590	28997	26.28	16800	16850	16590	21750	11720	16740	16756.68	3.24	-1678	17100	16920	16610	16430	16120	17010	16520	148	5010	500	12380	10	1	29415558	4954	25.25	1.22	12	0.10	667.00	13840.00	22050	20230515	-23.63	14210	20240315	18.51	18320	-8.08	20240105	14210	18.51	20240315	21850	-22.93	20230523	14210	18.51	20240315	1.01	N	200130	500	147 억	952248	N	N	92	N	N
65	20240522	090840	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16820	80	2	0.48	120253980	7180	6.51	16800	16850	16590	21750	11720	16740	16748.47	3.24	-1210	17100	16920	16610	16430	16120	17010	16520	148	5010	500	12380	10	1	29415558	4948	25.22	1.22	12	0.02	667.00	13840.00	22050	20230515	-23.72	14210	20240315	18.37	18320	-8.19	20240105	14210	18.37	20240315	21850	-23.02	20230523	14210	18.37	20240315	1.01	N	200130	500	147 억	952248	N	N	92	N	N
66	20240521	160827	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16740	310	2	1.89	1796374460	108101	204.89	16430	16790	16300	21350	11510	16430	16617.29	3.21	5719	16690	16560	16450	16320	16210	16505	16265	148	4920	500	12150	10	1	29415558	4924	25.10	1.21	12	0.37	667.00	13840.00	22350	20230512	-25.10	14210	20240315	17.80	18320	-8.62	20240105	14210	17.80	20240315	21850	-23.39	20230523	14210	17.80	20240315	1.02	N	200130	500	147 억	944475	N	N	92	N	N
67	20240521	150836	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16730	300	2	1.83	1544145470	93050	176.36	16430	16740	16300	21350	11510	16430	16594.79	3.21	9426	16690	16560	16450	16320	16210	16505	16265	148	4920	500	12150	10	1	29415558	4921	25.08	1.21	12	0.32	667.00	13840.00	22350	20230512	-25.15	14210	20240315	17.73	18320	-8.68	20240105	14210	17.73	20240315	21850	-23.43	20230523	14210	17.73	20240315	1.02	N	200130	500	147 억	944475	N	N	119	N	N
68	20240521	140837	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	90	2	0.55	1222733080	73730	139.74	16430	16730	16300	21350	11510	16430	16583.93	3.21	5178	16690	16560	16450	16320	16210	16505	16265	148	4920	500	12150	10	1	29415558	4859	24.77	1.19	12	0.25	667.00	13840.00	22350	20230512	-26.09	14210	20240315	16.26	18320	-9.83	20240105	14210	16.26	20240315	21850	-24.39	20230523	14210	16.26	20240315	1.02	N	200130	500	147 억	944475	N	N	119	N	N
69	20240521	130836	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16490	60	2	0.37	1147280950	69161	131.08	16430	16730	16300	21350	11510	16430	16588.55	3.21	4961	16690	16560	16450	16320	16210	16505	16265	148	4920	500	12150	10	1	29415558	4851	24.72	1.19	12	0.24	667.00	13840.00	22350	20230512	-26.22	14210	20240315	16.05	18320	-9.99	20240105	14210	16.05	20240315	21850	-24.53	20230523	14210	16.05	20240315	1.02	N	200130	500	147 억	944475	N	N	119	N	N
70	20240521	120834	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16480	50	2	0.30	1087011420	65512	124.17	16430	16730	16300	21350	11510	16430	16592.55	3.21	5232	16690	16560	16450	16320	16210	16505	16265	148	4920	500	12150	10	1	29415558	4848	24.71	1.19	12	0.22	667.00	13840.00	22350	20230512	-26.26	14210	20240315	15.97	18320	-10.04	20240105	14210	15.97	20240315	21850	-24.58	20230523	14210	15.97	20240315	1.02	N	200130	500	147 억	944475	N	N	119	N	N
71	20240521	110834	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16510	80	2	0.49	982578210	59176	112.16	16430	16730	16300	21350	11510	16430	16604.34	3.21	5300	16690	16560	16450	16320	16210	16505	16265	148	4920	500	12150	10	1	29415558	4857	24.75	1.19	12	0.20	667.00	13840.00	22350	20230512	-26.13	14210	20240315	16.19	18320	-9.88	20240105	14210	16.19	20240315	21850	-24.44	20230523	14210	16.19	20240315	1.02	N	200130	500	147 억	944475	N	N	119	N	N
72	20240521	100835	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16690	260	2	1.58	664044480	39995	75.80	16430	16730	16300	21350	11510	16430	16603.19	3.21	11156	16690	16560	16450	16320	16210	16505	16265	148	4920	500	12150	10	1	29415558	4909	25.02	1.21	12	0.14	667.00	13840.00	22350	20230512	-25.32	14210	20240315	17.45	18320	-8.90	20240105	14210	17.45	20240315	21850	-23.62	20230523	14210	17.45	20240315	1.02	N	200130	500	147 억	944475	N	N	119	N	N
73	20240521	090832	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16430	0	3	0.00	39138010	2391	4.53	16430	16430	16300	21350	11510	16430	16368.89	3.21	212	16690	16560	16450	16320	16210	16505	16265	148	4920	500	12150	10	1	29415558	4833	24.63	1.19	12	0.01	667.00	13840.00	22350	20230512	-26.49	14210	20240315	15.62	18320	-10.32	20240105	14210	15.62	20240315	21850	-24.81	20230523	14210	15.62	20240315	1.02	N	200130	500	147 억	944475	N	N	119	N	N
74	20240517	160837	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16440	40	2	0.24	1513670340	91586	116.86	16550	16640	16310	21300	11480	16400	16527.34	3.25	2677	16753	16576	16443	16266	16133	16510	16200	148	4900	500	12130	10	1	29415558	4836	24.65	1.19	12	0.31	667.00	13840.00	22700	20230510	-27.58	14210	20240315	15.69	18320	-10.26	20240105	14210	15.69	20240315	21850	-24.76	20230523	14210	15.69	20240315	1.04	N	200130	500	147 억	955339	N	N	950	N	N
75	20240517	150840	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16470	70	2	0.43	1456555940	88115	112.43	16550	16640	16310	21300	11480	16400	16530.17	3.25	4282	16753	16576	16443	16266	16133	16510	16200	148	4900	500	12130	10	1	29415558	4845	24.69	1.19	12	0.30	667.00	13840.00	22700	20230510	-27.44	14210	20240315	15.90	18320	-10.10	20240105	14210	15.90	20240315	21850	-24.62	20230523	14210	15.90	20240315	1.04	N	200130	500	147 억	955339	N	N	420	N	N
76	20240517	140833	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16480	80	2	0.49	1373423750	83078	106.01	16550	16640	16310	21300	11480	16400	16531.74	3.25	6392	16753	16576	16443	16266	16133	16510	16200	148	4900	500	12130	10	1	29415558	4848	24.71	1.19	12	0.28	667.00	13840.00	22700	20230510	-27.40	14210	20240315	15.97	18320	-10.04	20240105	14210	15.97	20240315	21850	-24.58	20230523	14210	15.97	20240315	1.04	N	200130	500	147 억	955339	N	N	420	N	N
77	20240517	130826	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16600	200	2	1.22	1195666070	72343	92.31	16550	16640	16310	21300	11480	16400	16527.74	3.25	13525	16753	16576	16443	16266	16133	16510	16200	148	4900	500	12130	10	1	29415558	4883	24.89	1.20	12	0.25	667.00	13840.00	22700	20230510	-26.87	14210	20240315	16.82	18320	-9.39	20240105	14210	16.82	20240315	21850	-24.03	20230523	14210	16.82	20240315	1.04	N	200130	500	147 억	955339	N	N	420	N	N
78	20240517	120826	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16600	200	2	1.22	1032279880	62505	79.76	16550	16640	16310	21300	11480	16400	16515.16	3.25	16459	16753	16576	16443	16266	16133	16510	16200	148	4900	500	12130	10	1	29415558	4883	24.89	1.20	12	0.21	667.00	13840.00	22700	20230510	-26.87	14210	20240315	16.82	18320	-9.39	20240105	14210	16.82	20240315	21850	-24.03	20230523	14210	16.82	20240315	1.04	N	200130	500	147 억	955339	N	N	420	N	N
79	20240517	110826	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16610	210	2	1.28	939636210	56926	72.64	16550	16640	16310	21300	11480	16400	16506.27	3.25	16997	16753	16576	16443	16266	16133	16510	16200	148	4900	500	12130	10	1	29415558	4886	24.90	1.20	12	0.19	667.00	13840.00	22700	20230510	-26.83	14210	20240315	16.89	18320	-9.33	20240105	14210	16.89	20240315	21850	-23.98	20230523	14210	16.89	20240315	1.04	N	200130	500	147 억	955339	N	N	420	N	N
80	20240517	100822	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	120	2	0.73	632149180	38392	48.99	16550	16550	16310	21300	11480	16400	16465.65	3.25	13803	16753	16576	16443	16266	16133	16510	16200	148	4900	500	12130	10	1	29415558	4859	24.77	1.19	12	0.13	667.00	13840.00	22700	20230510	-27.22	14210	20240315	16.26	18320	-9.83	20240105	14210	16.26	20240315	21850	-24.39	20230523	14210	16.26	20240315	1.04	N	200130	500	147 억	955339	N	N	420	N	N
81	20240517	090827	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16450	50	2	0.30	171925380	10468	13.36	16550	16550	16310	21300	11480	16400	16423.90	3.25	4508	16753	16576	16443	16266	16133	16510	16200	148	4900	500	12130	10	1	29415558	4839	24.66	1.19	12	0.04	667.00	13840.00	22700	20230510	-27.53	14210	20240315	15.76	18320	-10.21	20240105	14210	15.76	20240315	21850	-24.71	20230523	14210	15.76	20240315	1.04	N	200130	500	147 억	955339	N	N	420	N	N
82	20240516	160819	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16400	40	2	0.24	1273534190	77296	152.26	16510	16620	16310	21250	11460	16360	16476.17	3.25	1524	16513	16436	16293	16216	16073	16475	16255	148	4890	500	12100	10	1	29415558	4824	24.59	1.18	12	0.26	667.00	13840.00	22700	20230510	-27.75	14210	20240315	15.41	18320	-10.48	20240105	14210	15.41	20240315	21850	-24.94	20230523	14210	15.41	20240315	1.02	N	200130	500	147 억	957473	N	N	420	N	N
83	20240516	150819	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16340	-20	5	-0.12	1226461070	74417	146.59	16510	16620	16330	21250	11460	16360	16480.94	3.25	1329	16513	16436	16293	16216	16073	16475	16255	148	4890	500	12100	10	1	29415558	4807	24.50	1.18	12	0.25	667.00	13840.00	22700	20230510	-28.02	14210	20240315	14.99	18320	-10.81	20240105	14210	14.99	20240315	21850	-25.22	20230523	14210	14.99	20240315	1.02	N	200130	500	147 억	957473	N	N	10	N	N
84	20240516	140824	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16400	40	2	0.24	1151321430	69826	137.54	16510	16620	16360	21250	11460	16360	16488.45	3.25	1523	16513	16436	16293	16216	16073	16475	16255	148	4890	500	12100	10	1	29415558	4824	24.59	1.18	12	0.24	667.00	13840.00	22700	20230510	-27.75	14210	20240315	15.41	18320	-10.48	20240105	14210	15.41	20240315	21850	-24.94	20230523	14210	15.41	20240315	1.02	N	200130	500	147 억	957473	N	N	10	N	N
85	20240516	130819	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16420	60	2	0.37	1075856950	65221	128.47	16510	16620	16410	21250	11460	16360	16495.58	3.25	2456	16513	16436	16293	16216	16073	16475	16255	148	4890	500	12100	10	1	29415558	4830	24.62	1.19	12	0.22	667.00	13840.00	22700	20230510	-27.67	14210	20240315	15.55	18320	-10.37	20240105	14210	15.55	20240315	21850	-24.85	20230523	14210	15.55	20240315	1.02	N	200130	500	147 억	957473	N	N	10	N	N
86	20240516	120818	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16450	90	2	0.55	1016596580	61615	121.37	16510	16620	16410	21250	11460	16360	16499.20	3.25	2808	16513	16436	16293	16216	16073	16475	16255	148	4890	500	12100	10	1	29415558	4839	24.66	1.19	12	0.21	667.00	13840.00	22700	20230510	-27.53	14210	20240315	15.76	18320	-10.21	20240105	14210	15.76	20240315	21850	-24.71	20230523	14210	15.76	20240315	1.02	N	200130	500	147 억	957473	N	N	10	N	N
87	20240516	110815	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	160	2	0.98	896685490	54331	107.02	16510	16620	16410	21250	11460	16360	16504.15	3.25	2606	16513	16436	16293	16216	16073	16475	16255	148	4890	500	12100	10	1	29415558	4859	24.77	1.19	12	0.18	667.00	13840.00	22700	20230510	-27.22	14210	20240315	16.26	18320	-9.83	20240105	14210	16.26	20240315	21850	-24.39	20230523	14210	16.26	20240315	1.02	N	200130	500	147 억	957473	N	N	10	N	N
88	20240516	100819	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16580	220	2	1.34	559743950	33909	66.79	16510	16620	16410	21250	11460	16360	16507.28	3.25	1597	16513	16436	16293	16216	16073	16475	16255	148	4890	500	12100	10	1	29415558	4877	24.86	1.20	12	0.12	667.00	13840.00	22700	20230510	-26.96	14210	20240315	16.68	18320	-9.50	20240105	14210	16.68	20240315	21850	-24.12	20230523	14210	16.68	20240315	1.02	N	200130	500	147 억	957473	N	N	10	N	N
89	20240516	090819	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16510	150	2	0.92	124900060	7550	14.87	16510	16620	16470	21250	11460	16360	16543.30	3.25	-749	16513	16436	16293	16216	16073	16475	16255	148	4890	500	12100	10	1	29415558	4857	24.75	1.19	12	0.03	667.00	13840.00	22700	20230510	-27.27	14210	20240315	16.19	18320	-9.88	20240105	14210	16.19	20240315	21850	-24.44	20230523	14210	16.19	20240315	1.02	N	200130	500	147 억	957473	N	N	10	N	N
90	20240514	160828	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16360	100	2	0.62	824894430	50699	50.54	16190	16370	16150	21100	11390	16260	16270.39	3.27	-3449	16860	16560	16350	16050	15840	16710	16200	148	4840	500	12030	10	1	29415558	4812	24.53	1.18	12	0.17	667.00	13840.00	22700	20230510	-27.93	14210	20240315	15.13	18320	-10.70	20240105	14210	15.13	20240315	22050	-25.80	20230515	14210	15.13	20240315	0.97	N	200130	500	147 억	961363	N	N	10	N	N
91	20240514	150831	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16360	100	2	0.62	699495150	43028	42.89	16190	16370	16150	21100	11390	16260	16256.74	3.27	-3171	16860	16560	16350	16050	15840	16710	16200	148	4840	500	12030	10	1	29415558	4812	24.53	1.18	12	0.15	667.00	13840.00	22700	20230510	-27.93	14210	20240315	15.13	18320	-10.70	20240105	14210	15.13	20240315	22050	-25.80	20230515	14210	15.13	20240315	0.97	N	200130	500	147 억	961363	N	N	398	N	N
92	20240514	140829	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16300	40	2	0.25	625613790	38507	38.39	16190	16370	16150	21100	11390	16260	16246.74	3.27	-3624	16860	16560	16350	16050	15840	16710	16200	148	4840	500	12030	10	1	29415558	4795	24.44	1.18	12	0.13	667.00	13840.00	22700	20230510	-28.19	14210	20240315	14.71	18320	-11.03	20240105	14210	14.71	20240315	22050	-26.08	20230515	14210	14.71	20240315	0.97	N	200130	500	147 억	961363	N	N	398	N	N
93	20240514	130830	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16310	50	2	0.31	534718750	32926	32.82	16190	16370	16150	21100	11390	16260	16239.99	3.27	-1713	16860	16560	16350	16050	15840	16710	16200	148	4840	500	12030	10	1	29415558	4798	24.45	1.18	12	0.11	667.00	13840.00	22700	20230510	-28.15	14210	20240315	14.78	18320	-10.97	20240105	14210	14.78	20240315	22050	-26.03	20230515	14210	14.78	20240315	0.97	N	200130	500	147 억	961363	N	N	398	N	N
94	20240514	120828	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16240	-20	5	-0.12	455720900	28071	27.98	16190	16370	16150	21100	11390	16260	16234.54	3.27	-1096	16860	16560	16350	16050	15840	16710	16200	148	4840	500	12030	10	1	29415558	4777	24.35	1.17	12	0.10	667.00	13840.00	22700	20230510	-28.46	14210	20240315	14.29	18320	-11.35	20240105	14210	14.29	20240315	22050	-26.35	20230515	14210	14.29	20240315	0.97	N	200130	500	147 억	961363	N	N	398	N	N
95	20240514	110828	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16200	-60	5	-0.37	413235400	25445	25.37	16190	16370	16150	21100	11390	16260	16240.30	3.27	-845	16860	16560	16350	16050	15840	16710	16200	148	4840	500	12030	10	1	29415558	4765	24.29	1.17	12	0.09	667.00	13840.00	22700	20230510	-28.63	14210	20240315	14.00	18320	-11.57	20240105	14210	14.00	20240315	22050	-26.53	20230515	14210	14.00	20240315	0.97	N	200130	500	147 억	961363	N	N	398	N	N
96	20240514	100826	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16260	0	3	0.00	228107280	14015	13.97	16190	16370	16190	21100	11390	16260	16275.99	3.27	-354	16860	16560	16350	16050	15840	16710	16200	148	4840	500	12030	10	1	29415558	4783	24.38	1.17	12	0.05	667.00	13840.00	22700	20230510	-28.37	14210	20240315	14.43	18320	-11.24	20240105	14210	14.43	20240315	22050	-26.26	20230515	14210	14.43	20240315	0.97	N	200130	500	147 억	961363	N	N	398	N	N
97	20240514	090828	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16340	80	2	0.49	49102120	3022	3.01	16190	16360	16190	21100	11390	16260	16248.03	3.27	114	16860	16560	16350	16050	15840	16710	16200	148	4840	500	12030	10	1	29415558	4807	24.50	1.18	12	0.01	667.00	13840.00	22700	20230510	-28.02	14210	20240315	14.99	18320	-10.81	20240105	14210	14.99	20240315	22050	-25.90	20230515	14210	14.99	20240315	0.97	N	200130	500	147 억	961363	N	N	398	N	N
98	20240513	160826	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16260	70	2	0.43	1630184580	99663	56.43	16180	16650	16140	21000	11340	16190	16357.03	3.32	-13065	16876	16532	16126	15782	15376	16705	15955	148	4810	500	11980	10	1	29415558	4783	24.38	1.17	12	0.34	667.00	13840.00	22700	20230510	-28.37	14210	20240315	14.43	18320	-11.24	20240105	14210	14.43	20240315	22050	-26.26	20230515	14210	14.43	20240315	0.98	N	200130	500	147 억	976313	N	N	398	N	N
99	20240513	150829	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16270	80	2	0.49	1587871350	97062	54.96	16180	16650	16140	21000	11340	16190	16359.35	3.32	-12827	16876	16532	16126	15782	15376	16705	15955	148	4810	500	11980	10	1	29415558	4786	24.39	1.18	12	0.33	667.00	13840.00	22700	20230510	-28.33	14210	20240315	14.50	18320	-11.19	20240105	14210	14.50	20240315	22050	-26.21	20230515	14210	14.50	20240315	0.98	N	200130	500	147 억	976313	N	N	391	N	N
100	20240513	140828	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16280	90	2	0.56	1508005210	92154	52.18	16180	16650	16140	21000	11340	16190	16363.97	3.32	-11854	16876	16532	16126	15782	15376	16705	15955	148	4810	500	11980	10	1	29415558	4789	24.41	1.18	12	0.31	667.00	13840.00	22700	20230510	-28.28	14210	20240315	14.57	18320	-11.14	20240105	14210	14.57	20240315	22050	-26.17	20230515	14210	14.57	20240315	0.98	N	200130	500	147 억	976313	N	N	391	N	N
101	20240513	130822	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16260	70	2	0.43	1390638040	84926	48.09	16180	16650	16140	21000	11340	16190	16374.70	3.32	-10677	16876	16532	16126	15782	15376	16705	15955	148	4810	500	11980	10	1	29415558	4783	24.38	1.17	12	0.29	667.00	13840.00	22700	20230510	-28.37	14210	20240315	14.43	18320	-11.24	20240105	14210	14.43	20240315	22050	-26.26	20230515	14210	14.43	20240315	0.98	N	200130	500	147 억	976313	N	N	391	N	N
102	20240513	120826	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16420	230	2	1.42	1214421250	74154	41.99	16180	16650	16140	21000	11340	16190	16377.02	3.32	-9823	16876	16532	16126	15782	15376	16705	15955	148	4810	500	11980	10	1	29415558	4830	24.62	1.19	12	0.25	667.00	13840.00	22700	20230510	-27.67	14210	20240315	15.55	18320	-10.37	20240105	14210	15.55	20240315	22050	-25.53	20230515	14210	15.55	20240315	0.98	N	200130	500	147 억	976313	N	N	391	N	N
103	20240513	110825	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16360	170	2	1.05	1164016030	71083	40.25	16180	16650	16140	21000	11340	16190	16375.45	3.32	-9640	16876	16532	16126	15782	15376	16705	15955	148	4810	500	11980	10	1	29415558	4812	24.53	1.18	12	0.24	667.00	13840.00	22700	20230510	-27.93	14210	20240315	15.13	18320	-10.70	20240105	14210	15.13	20240315	22050	-25.80	20230515	14210	15.13	20240315	0.98	N	200130	500	147 억	976313	N	N	391	N	N
104	20240513	100825	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16310	120	2	0.74	837471230	51125	28.95	16180	16650	16140	21000	11340	16190	16380.86	3.32	-6996	16876	16532	16126	15782	15376	16705	15955	148	4810	500	11980	10	1	29415558	4798	24.45	1.18	12	0.17	667.00	13840.00	22700	20230510	-28.15	14210	20240315	14.78	18320	-10.97	20240105	14210	14.78	20240315	22050	-26.03	20230515	14210	14.78	20240315	0.98	N	200130	500	147 억	976313	N	N	391	N	N
105	20240513	090828	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16460	270	2	1.67	213997800	13075	7.40	16180	16580	16140	21000	11340	16190	16366.94	3.32	-1172	16876	16532	16126	15782	15376	16705	15955	148	4810	500	11980	10	1	29415558	4842	24.68	1.19	12	0.04	667.00	13840.00	22700	20230510	-27.49	14210	20240315	15.83	18320	-10.15	20240105	14210	15.83	20240315	22050	-25.35	20230515	14210	15.83	20240315	0.98	N	200130	500	147 억	976313	N	N	391	N	N
106	20240510	160802	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16190	460	2	2.92	2846311440	175997	145.11	15750	16470	15720	20400	11020	15730	16172.49	3.22	31519	16190	15960	15710	15480	15230	16075	15595	148	4670	500	11640	10	1	29415558	4762	24.27	1.17	12	0.60	667.00	13840.00	22700	20230510	-28.68	14210	20240315	13.93	18320	-11.63	20240105	14210	13.93	20240315	22700	-28.68	20230510	14210	13.93	20240315	0.96	N	200130	500	147 억	946348	N	N	391	N	N
107	20240510	150807	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16190	460	2	2.92	2771301170	171361	141.28	15750	16470	15720	20400	11020	15730	16172.30	3.22	31651	16190	15960	15710	15480	15230	16075	15595	148	4670	500	11640	10	1	29415558	4762	24.27	1.17	12	0.58	667.00	13840.00	22700	20230510	-28.68	14210	20240315	13.93	18320	-11.63	20240105	14210	13.93	20240315	22700	-28.68	20230510	14210	13.93	20240315	0.96	N	200130	500	147 억	946348	N	N	34570	N	N
108	20240510	140812	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16210	480	2	3.05	2598779890	160701	132.49	15750	16470	15720	20400	11020	15730	16171.52	3.22	34617	16190	15960	15710	15480	15230	16075	15595	148	4670	500	11640	10	1	29415558	4768	24.30	1.17	12	0.55	667.00	13840.00	22700	20230510	-28.59	14210	20240315	14.07	18320	-11.52	20240105	14210	14.07	20240315	22700	-28.59	20230510	14210	14.07	20240315	0.96	N	200130	500	147 억	946348	N	N	34570	N	N
109	20240510	130804	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16310	580	2	3.69	2332826740	144278	118.95	15750	16470	15720	20400	11020	15730	16168.97	3.22	35603	16190	15960	15710	15480	15230	16075	15595	148	4670	500	11640	10	1	29415558	4798	24.45	1.18	12	0.49	667.00	13840.00	22700	20230510	-28.15	14210	20240315	14.78	18320	-10.97	20240105	14210	14.78	20240315	22700	-28.15	20230510	14210	14.78	20240315	0.96	N	200130	500	147 억	946348	N	N	34570	N	N
110	20240510	120800	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16350	620	2	3.94	1867676570	115859	95.52	15750	16410	15720	20400	11020	15730	16120.25	3.22	29210	16190	15960	15710	15480	15230	16075	15595	148	4670	500	11640	10	1	29415558	4809	24.51	1.18	12	0.39	667.00	13840.00	22700	20230510	-27.97	14210	20240315	15.06	18320	-10.75	20240105	14210	15.06	20240315	22700	-27.97	20230510	14210	15.06	20240315	0.96	N	200130	500	147 억	946348	N	N	34570	N	N
111	20240510	110803	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16160	430	2	2.73	747575310	46843	38.62	15750	16170	15720	20400	11020	15730	15959.17	3.22	7937	16190	15960	15710	15480	15230	16075	15595	148	4670	500	11640	10	1	29415558	4754	24.23	1.17	12	0.16	667.00	13840.00	22700	20230510	-28.81	14210	20240315	13.72	18320	-11.79	20240105	14210	13.72	20240315	22700	-28.81	20230510	14210	13.72	20240315	0.96	N	200130	500	147 억	946348	N	N	34570	N	N
112	20240510	100802	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15860	130	2	0.83	370205320	23313	19.22	15750	16000	15720	20400	11020	15730	15879.78	3.22	1262	16190	15960	15710	15480	15230	16075	15595	148	4670	500	11640	10	1	29415558	4665	23.78	1.15	12	0.08	667.00	13840.00	22700	20230510	-30.13	14210	20240315	11.61	18320	-13.43	20240105	14210	11.61	20240315	22700	-30.13	20230510	14210	11.61	20240315	0.96	N	200130	500	147 억	946348	N	N	34570	N	N
113	20240510	090805	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15750	20	2	0.13	14939260	949	0.78	15750	15770	15720	20400	11020	15730	15742.11	3.22	-366	16190	15960	15710	15480	15230	16075	15595	148	4670	500	11640	10	1	29415558	4633	23.61	1.14	12	0.00	667.00	13840.00	22700	20230510	-30.62	14210	20240315	10.84	18320	-14.03	20240105	14210	10.84	20240315	22700	-30.62	20230510	14210	10.84	20240315	0.96	N	200130	500	147 억	946348	N	N	34570	N	N
114	20240509	160819	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15730	150	2	0.96	1904502040	121263	404.18	15540	15940	15460	20250	10910	15580	15705.55	3.17	881	16073	15826	15693	15446	15313	15760	15380	148	4670	500	11520	10	1	29415558	4627	23.58	1.14	12	0.41	667.00	13840.00	22700	20230510	-30.70	14210	20240315	10.70	18320	-14.14	20240105	14210	10.70	20240315	22700	-30.70	20230510	14210	10.70	20240315	0.98	N	200130	500	147 억	931375	N	N	34570	N	N
115	20240509	150819	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15730	150	2	0.96	1549436200	98686	328.93	15540	15940	15460	20250	10910	15580	15700.67	3.17	2366	16073	15826	15693	15446	15313	15760	15380	148	4670	500	11520	10	1	29415558	4627	23.58	1.14	12	0.34	667.00	13840.00	22700	20230510	-30.70	14210	20240315	10.70	18320	-14.14	20240105	14210	10.70	20240315	22700	-30.70	20230510	14210	10.70	20240315	0.98	N	200130	500	147 억	931375	N	N	9711	N	N
116	20240509	140731	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15860	280	2	1.80	1069753350	68344	227.80	15540	15920	15460	20250	10910	15580	15652.48	3.17	12543	16073	15826	15693	15446	15313	15760	15380	148	4670	500	11520	10	1	29415558	4665	23.78	1.15	12	0.23	667.00	13840.00	22700	20230510	-30.13	14210	20240315	11.61	18320	-13.43	20240105	14210	11.61	20240315	22700	-30.13	20230510	14210	11.61	20240315	0.98	N	200130	500	147 억	931375	N	N	9711	N	N
117	20240509	130805	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15540	-40	5	-0.26	559248420	35933	119.77	15540	15740	15460	20250	10910	15580	15563.64	3.17	10408	16073	15826	15693	15446	15313	15760	15380	148	4670	500	11520	10	1	29415558	4571	23.30	1.12	12	0.12	667.00	13840.00	22700	20230510	-31.54	14210	20240315	9.36	18320	-15.17	20240105	14210	9.36	20240315	22700	-31.54	20230510	14210	9.36	20240315	0.98	N	200130	500	147 억	931375	N	N	9711	N	N
118	20240509	120805	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15480	-100	5	-0.64	418803790	26887	89.62	15540	15740	15460	20250	10910	15580	15576.44	3.17	6760	16073	15826	15693	15446	15313	15760	15380	148	4670	500	11520	10	1	29415558	4554	23.21	1.12	12	0.09	667.00	13840.00	22700	20230510	-31.81	14210	20240315	8.94	18320	-15.50	20240105	14210	8.94	20240315	22700	-31.81	20230510	14210	8.94	20240315	0.98	N	200130	500	147 억	931375	N	N	9711	N	N
119	20240509	110753	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15560	-20	5	-0.13	274771270	17593	58.64	15540	15740	15540	20250	10910	15580	15618.22	3.17	4740	16073	15826	15693	15446	15313	15760	15380	148	4670	500	11520	10	1	29415558	4577	23.33	1.12	12	0.06	667.00	13840.00	22700	20230510	-31.45	14210	20240315	9.50	18320	-15.07	20240105	14210	9.50	20240315	22700	-31.45	20230510	14210	9.50	20240315	0.98	N	200130	500	147 억	931375	N	N	9711	N	N
120	20240509	100756	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15640	60	2	0.39	165712140	10602	35.34	15540	15740	15540	20250	10910	15580	15630.27	3.17	2565	16073	15826	15693	15446	15313	15760	15380	148	4670	500	11520	10	1	29415558	4601	23.45	1.13	12	0.04	667.00	13840.00	22700	20230510	-31.10	14210	20240315	10.06	18320	-14.63	20240105	14210	10.06	20240315	22700	-31.10	20230510	14210	10.06	20240315	0.98	N	200130	500	147 억	931375	N	N	9711	N	N
121	20240509	090752	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15590	10	2	0.06	20583770	1321	4.40	15540	15630	15540	20250	10910	15580	15581.96	3.17	-219	16073	15826	15693	15446	15313	15760	15380	148	4670	500	11520	10	1	29415558	4586	23.37	1.13	12	0.00	667.00	13840.00	22700	20230510	-31.32	14210	20240315	9.71	18320	-14.90	20240105	14210	9.71	20240315	22700	-31.32	20230510	14210	9.71	20240315	0.98	N	200130	500	147 억	931375	N	N	9711	N	N
122	20240508	160747	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15580	-240	5	-1.52	465589550	29679	48.18	15830	15940	15560	20550	11080	15820	15687.81	3.18	-5497	16080	15950	15850	15720	15620	15900	15670	148	4730	500	11700	10	1	29415558	4583	23.36	1.13	12	0.10	667.00	13840.00	22700	20230510	-31.37	14210	20240315	9.64	18320	-14.96	20240105	14210	9.64	20240315	22700	-31.37	20230510	14210	9.64	20240315	0.98	N	200130	500	147 억	934888	N	N	9711	N	N
123	20240508	150753	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15600	-220	5	-1.39	378609880	24097	39.12	15830	15940	15600	20550	11080	15820	15711.91	3.18	-3627	16080	15950	15850	15720	15620	15900	15670	148	4730	500	11700	10	1	29415558	4589	23.39	1.13	12	0.08	667.00	13840.00	22700	20230510	-31.28	14210	20240315	9.78	18320	-14.85	20240105	14210	9.78	20240315	22700	-31.28	20230510	14210	9.78	20240315	0.98	N	200130	500	147 억	934888	N	N	2658	N	N
124	20240508	140746	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15700	-120	5	-0.76	273578530	17381	28.21	15830	15940	15630	20550	11080	15820	15740.09	3.18	-3172	16080	15950	15850	15720	15620	15900	15670	148	4730	500	11700	10	1	29415558	4618	23.54	1.13	12	0.06	667.00	13840.00	22700	20230510	-30.84	14210	20240315	10.49	18320	-14.30	20240105	14210	10.49	20240315	22700	-30.84	20230510	14210	10.49	20240315	0.98	N	200130	500	147 억	934888	N	N	2658	N	N
125	20240508	130744	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15660	-160	5	-1.01	227397070	14433	23.43	15830	15940	15640	20550	11080	15820	15755.36	3.18	-3282	16080	15950	15850	15720	15620	15900	15670	148	4730	500	11700	10	1	29415558	4606	23.48	1.13	12	0.05	667.00	13840.00	22700	20230510	-31.01	14210	20240315	10.20	18320	-14.52	20240105	14210	10.20	20240315	22700	-31.01	20230510	14210	10.20	20240315	0.98	N	200130	500	147 억	934888	N	N	2658	N	N
126	20240508	120743	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15720	-100	5	-0.63	156253280	9898	16.07	15830	15940	15700	20550	11080	15820	15786.35	3.18	-1483	16080	15950	15850	15720	15620	15900	15670	148	4730	500	11700	10	1	29415558	4624	23.57	1.14	12	0.03	667.00	13840.00	22700	20230510	-30.75	14210	20240315	10.63	18320	-14.19	20240105	14210	10.63	20240315	22700	-30.75	20230510	14210	10.63	20240315	0.98	N	200130	500	147 억	934888	N	N	2658	N	N
127	20240508	110822	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15750	-70	5	-0.44	124351070	7870	12.78	15830	15940	15700	20550	11080	15820	15800.64	3.18	-818	16080	15950	15850	15720	15620	15900	15670	148	4730	500	11700	10	1	29415558	4633	23.61	1.14	12	0.03	667.00	13840.00	22700	20230510	-30.62	14210	20240315	10.84	18320	-14.03	20240105	14210	10.84	20240315	22700	-30.62	20230510	14210	10.84	20240315	0.98	N	200130	500	147 억	934888	N	N	2658	N	N
128	20240508	100753	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15720	-100	5	-0.63	95553390	6040	9.80	15830	15940	15720	20550	11080	15820	15820.10	3.18	-609	16080	15950	15850	15720	15620	15900	15670	148	4730	500	11700	10	1	29415558	4624	23.57	1.14	12	0.02	667.00	13840.00	22700	20230510	-30.75	14210	20240315	10.63	18320	-14.19	20240105	14210	10.63	20240315	22700	-30.75	20230510	14210	10.63	20240315	0.98	N	200130	500	147 억	934888	N	N	2658	N	N
129	20240508	090755	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15910	90	2	0.57	6337690	399	0.65	15830	15940	15830	20550	11080	15820	15883.93	3.18	128	16080	15950	15850	15720	15620	15900	15670	148	4730	500	11700	10	1	29415558	4680	23.85	1.15	12	0.00	667.00	13840.00	22700	20230510	-29.91	14210	20240315	11.96	18320	-13.16	20240105	14210	11.96	20240315	22700	-29.91	20230510	14210	11.96	20240315	0.98	N	200130	500	147 억	934888	N	N	2658	N	N
130	20240503	160809	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15790	60	2	0.38	433176680	27431	44.10	16010	16010	15700	20400	11020	15730	15791.50	3.21	-101	16283	16006	15833	15556	15383	15920	15470	148	4670	500	11640	10	1	29415558	4645	23.67	1.14	12	0.09	667.00	13840.00	23000	20230426	-31.35	14210	20240315	11.12	18320	-13.81	20240105	14210	11.12	20240315	22700	-30.44	20230510	14210	11.12	20240315	1.01	N	200130	500	147 억	944268	N	N	2244	N	N
131	20240503	150809	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15820	90	2	0.57	358901480	22733	36.55	16010	16010	15700	20400	11020	15730	15787.69	3.21	-298	16283	16006	15833	15556	15383	15920	15470	148	4670	500	11640	10	1	29415558	4654	23.72	1.14	12	0.08	667.00	13840.00	23000	20230426	-31.22	14210	20240315	11.33	18320	-13.65	20240105	14210	11.33	20240315	22700	-30.31	20230510	14210	11.33	20240315	1.01	N	200130	500	147 억	944268	N	N	16170	N	N
132	20240503	140809	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15780	50	2	0.32	276539780	17523	28.17	16010	16010	15700	20400	11020	15730	15781.53	3.21	1247	16283	16006	15833	15556	15383	15920	15470	148	4670	500	11640	10	1	29415558	4642	23.66	1.14	12	0.06	667.00	13840.00	23000	20230426	-31.39	14210	20240315	11.05	18320	-13.86	20240105	14210	11.05	20240315	22700	-30.48	20230510	14210	11.05	20240315	1.01	N	200130	500	147 억	944268	N	N	16170	N	N
133	20240503	130810	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15790	60	2	0.38	210250370	13322	21.42	16010	16010	15700	20400	11020	15730	15782.19	3.21	1552	16283	16006	15833	15556	15383	15920	15470	148	4670	500	11640	10	1	29415558	4645	23.67	1.14	12	0.05	667.00	13840.00	23000	20230426	-31.35	14210	20240315	11.12	18320	-13.81	20240105	14210	11.12	20240315	22700	-30.44	20230510	14210	11.12	20240315	1.01	N	200130	500	147 억	944268	N	N	16170	N	N
134	20240503	120807	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15740	10	2	0.06	160455020	10162	16.34	16010	16010	15700	20400	11020	15730	15789.71	3.21	397	16283	16006	15833	15556	15383	15920	15470	148	4670	500	11640	10	1	29415558	4630	23.60	1.14	12	0.03	667.00	13840.00	23000	20230426	-31.57	14210	20240315	10.77	18320	-14.08	20240105	14210	10.77	20240315	22700	-30.66	20230510	14210	10.77	20240315	1.01	N	200130	500	147 억	944268	N	N	16170	N	N
135	20240503	110806	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15720	-10	5	-0.06	146830870	9295	14.94	16010	16010	15700	20400	11020	15730	15796.76	3.21	112	16283	16006	15833	15556	15383	15920	15470	148	4670	500	11640	10	1	29415558	4624	23.57	1.14	12	0.03	667.00	13840.00	23000	20230426	-31.65	14210	20240315	10.63	18320	-14.19	20240105	14210	10.63	20240315	22700	-30.75	20230510	14210	10.63	20240315	1.01	N	200130	500	147 억	944268	N	N	16170	N	N
136	20240503	100801	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15740	10	2	0.06	108507700	6857	11.02	16010	16010	15710	20400	11020	15730	15824.37	3.21	973	16283	16006	15833	15556	15383	15920	15470	148	4670	500	11640	10	1	29415558	4630	23.60	1.14	12	0.02	667.00	13840.00	23000	20230426	-31.57	14210	20240315	10.77	18320	-14.08	20240105	14210	10.77	20240315	22700	-30.66	20230510	14210	10.77	20240315	1.01	N	200130	500	147 억	944268	N	N	16170	N	N
137	20240503	090802	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15860	130	2	0.83	29417550	1847	2.97	16010	16010	15740	20400	11020	15730	15927.21	3.21	107	16283	16006	15833	15556	15383	15920	15470	148	4670	500	11640	10	1	29415558	4665	23.78	1.15	12	0.01	667.00	13840.00	23000	20230426	-31.04	14210	20240315	11.61	18320	-13.43	20240105	14210	11.61	20240315	22700	-30.13	20230510	14210	11.61	20240315	1.01	N	200130	500	147 억	944268	N	N	16170	N	N
138	20240502	160755	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15730	-170	5	-1.07	985004840	62176	98.42	15850	16110	15660	20650	11130	15900	15842.24	3.15	15651	16160	16030	15770	15640	15380	16095	15705	148	4750	500	11760	10	1	29415558	4627	23.58	1.14	12	0.21	667.00	13840.00	23000	20230426	-31.61	14210	20240315	10.70	18320	-14.14	20240105	14210	10.70	20240315	22700	-30.70	20230510	14210	10.70	20240315	1.01	N	200130	500	147 억	927117	N	N	16170	N	N
139	20240502	150801	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15710	-190	5	-1.19	930341640	58697	92.91	15850	16110	15660	20650	11130	15900	15849.90	3.15	14819	16160	16030	15770	15640	15380	16095	15705	148	4750	500	11760	10	1	29415558	4621	23.55	1.14	12	0.20	667.00	13840.00	23000	20230426	-31.70	14210	20240315	10.56	18320	-14.25	20240105	14210	10.56	20240315	22700	-30.79	20230510	14210	10.56	20240315	1.01	N	200130	500	147 억	927117	N	N	1067	N	N
140	20240502	140757	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15870	-30	5	-0.19	740280160	46631	73.81	15850	16110	15660	20650	11130	15900	15875.28	3.15	9023	16160	16030	15770	15640	15380	16095	15705	148	4750	500	11760	10	1	29415558	4668	23.79	1.15	12	0.16	667.00	13840.00	23000	20230426	-31.00	14210	20240315	11.68	18320	-13.37	20240105	14210	11.68	20240315	22700	-30.09	20230510	14210	11.68	20240315	1.01	N	200130	500	147 억	927117	N	N	1067	N	N
141	20240502	130754	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15920	20	2	0.13	627377660	39503	62.53	15850	16110	15660	20650	11130	15900	15881.77	3.15	6253	16160	16030	15770	15640	15380	16095	15705	148	4750	500	11760	10	1	29415558	4683	23.87	1.15	12	0.13	667.00	13840.00	23000	20230426	-30.78	14210	20240315	12.03	18320	-13.10	20240105	14210	12.03	20240315	22700	-29.87	20230510	14210	12.03	20240315	1.01	N	200130	500	147 억	927117	N	N	1067	N	N
142	20240502	120752	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15910	10	2	0.06	552583930	34797	55.08	15850	16110	15660	20650	11130	15900	15880.22	3.15	4437	16160	16030	15770	15640	15380	16095	15705	148	4750	500	11760	10	1	29415558	4680	23.85	1.15	12	0.12	667.00	13840.00	23000	20230426	-30.83	14210	20240315	11.96	18320	-13.16	20240105	14210	11.96	20240315	22700	-29.91	20230510	14210	11.96	20240315	1.01	N	200130	500	147 억	927117	N	N	1067	N	N
143	20240502	110752	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15890	-10	5	-0.06	478346770	30133	47.70	15850	16110	15660	20650	11130	15900	15874.52	3.15	2404	16160	16030	15770	15640	15380	16095	15705	148	4750	500	11760	10	1	29415558	4674	23.82	1.15	12	0.10	667.00	13840.00	23000	20230426	-30.91	14210	20240315	11.82	18320	-13.26	20240105	14210	11.82	20240315	22700	-30.00	20230510	14210	11.82	20240315	1.01	N	200130	500	147 억	927117	N	N	1067	N	N
144	20240502	100750	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15740	-160	5	-1.01	410809420	25867	40.94	15850	16110	15660	20650	11130	15900	15881.60	3.15	1041	16160	16030	15770	15640	15380	16095	15705	148	4750	500	11760	10	1	29415558	4630	23.60	1.14	12	0.09	667.00	13840.00	23000	20230426	-31.57	14210	20240315	10.77	18320	-14.08	20240105	14210	10.77	20240315	22700	-30.66	20230510	14210	10.77	20240315	1.01	N	200130	500	147 억	927117	N	N	1067	N	N
145	20240502	090750	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16080	180	2	1.13	63748220	3984	6.31	15850	16090	15840	20650	11130	15900	16001.06	3.15	654	16160	16030	15770	15640	15380	16095	15705	148	4750	500	11760	10	1	29415558	4730	24.11	1.16	12	0.01	667.00	13840.00	23000	20230426	-30.09	14210	20240315	13.16	18320	-12.23	20240105	14210	13.16	20240315	22700	-29.16	20230510	14210	13.16	20240315	1.01	N	200130	500	147 억	927117	N	N	1067	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History