KissMeData/200130/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	20240628	160953	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17910	-310	5	-1.70	4465400760	249407	52.23	18220	18260	17690	23650	12760	18220	17902.94	2.67	18200	19526	18872	18466	17812	17406	18670	17610	148	5430	500	13480	10	1	29415558	5268	26.85	1.29	12	0.85	667.00	13840.00	20200	20230622	-11.34	14210	20240315	26.04	19970	-10.32	20240626	14210	26.04	20240315	19970	-10.32	20240626	14210	26.04	20240315	1.20	N	200130	500	147 억	785149	N	N	11416	N	N
3	20240628	151006	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17870	-350	5	-1.92	4170667700	232918	48.78	18220	18260	17690	23650	12760	18220	17904.98	2.67	12224	19526	18872	18466	17812	17406	18670	17610	148	5430	500	13480	10	1	29415558	5257	26.79	1.29	12	0.79	667.00	13840.00	20200	20230622	-11.53	14210	20240315	25.76	19970	-10.52	20240626	14210	25.76	20240315	19970	-10.52	20240626	14210	25.76	20240315	1.20	N	200130	500	147 억	785149	N	N	1009	N	N
4	20240628	141005	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17910	-310	5	-1.70	3605360530	201302	42.16	18220	18260	17690	23650	12760	18220	17908.86	2.67	1886	19526	18872	18466	17812	17406	18670	17610	148	5430	500	13480	10	1	29415558	5268	26.85	1.29	12	0.68	667.00	13840.00	20200	20230622	-11.34	14210	20240315	26.04	19970	-10.32	20240626	14210	26.04	20240315	19970	-10.32	20240626	14210	26.04	20240315	1.20	N	200130	500	147 억	785149	N	N	1009	N	N
5	20240628	131004	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17890	-330	5	-1.81	3333436380	186153	38.99	18220	18260	17690	23650	12760	18220	17905.50	2.67	3167	19526	18872	18466	17812	17406	18670	17610	148	5430	500	13480	10	1	29415558	5262	26.82	1.29	12	0.63	667.00	13840.00	20200	20230622	-11.44	14210	20240315	25.90	19970	-10.42	20240626	14210	25.90	20240315	19970	-10.42	20240626	14210	25.90	20240315	1.20	N	200130	500	147 억	785149	N	N	1009	N	N
6	20240628	121002	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17990	-230	5	-1.26	3035816040	169575	35.51	18220	18260	17690	23650	12760	18220	17900.85	2.67	2349	19526	18872	18466	17812	17406	18670	17610	148	5430	500	13480	10	1	29415558	5292	26.97	1.30	12	0.58	667.00	13840.00	20200	20230622	-10.94	14210	20240315	26.60	19970	-9.91	20240626	14210	26.60	20240315	19970	-9.91	20240626	14210	26.60	20240315	1.20	N	200130	500	147 억	785149	N	N	1009	N	N
7	20240628	110946	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17970	-250	5	-1.37	2656067330	148424	31.08	18220	18260	17690	23650	12760	18220	17893.21	2.67	5279	19526	18872	18466	17812	17406	18670	17610	148	5430	500	13480	10	1	29415558	5286	26.94	1.30	12	0.50	667.00	13840.00	20200	20230622	-11.04	14210	20240315	26.46	19970	-10.02	20240626	14210	26.46	20240315	19970	-10.02	20240626	14210	26.46	20240315	1.20	N	200130	500	147 억	785149	N	N	1009	N	N
8	20240628	100943	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17930	-290	5	-1.59	2180154790	121769	25.50	18220	18260	17690	23650	12760	18220	17901.74	2.67	5001	19526	18872	18466	17812	17406	18670	17610	148	5430	500	13480	10	1	29415558	5274	26.88	1.30	12	0.41	667.00	13840.00	20200	20230622	-11.24	14210	20240315	26.18	19970	-10.22	20240626	14210	26.18	20240315	19970	-10.22	20240626	14210	26.18	20240315	1.20	N	200130	500	147 억	785149	N	N	1009	N	N
9	20240628	090945	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17950	-270	5	-1.48	370090910	20488	4.29	18220	18260	17950	23650	12760	18220	18056.84	2.67	2214	19526	18872	18466	17812	17406	18670	17610	148	5430	500	13480	10	1	29415558	5280	26.91	1.30	12	0.07	667.00	13840.00	20200	20230622	-11.14	14210	20240315	26.32	19970	-10.12	20240626	14210	26.32	20240315	19970	-10.12	20240626	14210	26.32	20240315	1.20	N	200130	500	147 억	785149	N	N	1009	N	N
10	20240627	160938	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18220	-380	5	-2.04	8795908480	473956	35.60	18710	19120	18060	24150	13020	18600	18558.94	2.70	4286	20493	19546	19023	18076	17553	19285	17815	148	5550	500	13760	10	1	29415558	5360	27.32	1.32	12	1.61	667.00	13840.00	20700	20230621	-11.98	14210	20240315	28.22	19970	-8.76	20240626	14210	28.22	20240315	19970	-8.76	20240626	14210	28.22	20240315	1.22	N	200130	500	147 억	793520	N	N	1009	N	N
11	20240627	150945	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18210	-390	5	-2.10	8426535160	453644	34.07	18710	19120	18060	24150	13020	18600	18575.16	2.70	-1797	20493	19546	19023	18076	17553	19285	17815	148	5550	500	13760	10	1	29415558	5357	27.30	1.32	12	1.54	667.00	13840.00	20700	20230621	-12.03	14210	20240315	28.15	19970	-8.81	20240626	14210	28.15	20240315	19970	-8.81	20240626	14210	28.15	20240315	1.22	N	200130	500	147 억	793520	N	N	2367	N	N
12	20240627	140942	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18160	-440	5	-2.37	7610079300	408794	30.71	18710	19120	18060	24150	13020	18600	18615.97	2.70	-18381	20493	19546	19023	18076	17553	19285	17815	148	5550	500	13760	10	1	29415558	5342	27.23	1.31	12	1.39	667.00	13840.00	20700	20230621	-12.27	14210	20240315	27.80	19970	-9.06	20240626	14210	27.80	20240315	19970	-9.06	20240626	14210	27.80	20240315	1.22	N	200130	500	147 억	793520	N	N	2367	N	N
13	20240627	130941	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18320	-280	5	-1.51	6797042340	364092	27.35	18710	19120	18210	24150	13020	18600	18668.67	2.70	-22092	20493	19546	19023	18076	17553	19285	17815	148	5550	500	13760	10	1	29415558	5389	27.47	1.32	12	1.24	667.00	13840.00	20700	20230621	-11.50	14210	20240315	28.92	19970	-8.26	20240626	14210	28.92	20240315	19970	-8.26	20240626	14210	28.92	20240315	1.22	N	200130	500	147 억	793520	N	N	2367	N	N
14	20240627	120944	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18490	-110	5	-0.59	6459241650	345701	25.97	18710	19120	18210	24150	13020	18600	18684.73	2.70	-27307	20493	19546	19023	18076	17553	19285	17815	148	5550	500	13760	10	1	29415558	5439	27.72	1.34	12	1.18	667.00	13840.00	20700	20230621	-10.68	14210	20240315	30.12	19970	-7.41	20240626	14210	30.12	20240315	19970	-7.41	20240626	14210	30.12	20240315	1.22	N	200130	500	147 억	793520	N	N	2367	N	N
15	20240627	110943	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18300	-300	5	-1.61	6114110840	326866	24.55	18710	19120	18210	24150	13020	18600	18705.59	2.70	-27896	20493	19546	19023	18076	17553	19285	17815	148	5550	500	13760	10	1	29415558	5383	27.44	1.32	12	1.11	667.00	13840.00	20700	20230621	-11.59	14210	20240315	28.78	19970	-8.36	20240626	14210	28.78	20240315	19970	-8.36	20240626	14210	28.78	20240315	1.22	N	200130	500	147 억	793520	N	N	2367	N	N
16	20240627	100943	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18300	-300	5	-1.61	5337330870	284509	21.37	18710	19120	18240	24150	13020	18600	18760.39	2.70	-31038	20493	19546	19023	18076	17553	19285	17815	148	5550	500	13760	10	1	29415558	5383	27.44	1.32	12	0.97	667.00	13840.00	20700	20230621	-11.59	14210	20240315	28.78	19970	-8.36	20240626	14210	28.78	20240315	19970	-8.36	20240626	14210	28.78	20240315	1.22	N	200130	500	147 억	793520	N	N	2367	N	N
17	20240627	090943	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18950	350	2	1.88	854015600	45567	3.42	18710	18960	18460	24150	13020	18600	18745.33	2.70	987	20493	19546	19023	18076	17553	19285	17815	148	5550	500	13760	10	1	29415558	5574	28.41	1.37	12	0.15	667.00	13840.00	20700	20230621	-8.45	14210	20240315	33.36	19970	-5.11	20240626	14210	33.36	20240315	19970	-5.11	20240626	14210	33.36	20240315	1.22	N	200130	500	147 억	793520	N	N	2367	N	N
18	20240626	160939	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18600	-390	5	-2.05	25443505540	1325114	217.20	18880	19970	18500	24650	13300	18990	19201.36	2.69	-5312	19730	19360	19030	18660	18330	19195	18495	148	5660	500	14050	10	1	29415558	5471	27.89	1.34	12	4.50	667.00	13840.00	21350	20230620	-12.88	14210	20240315	30.89	19970	-6.86	20240626	14210	30.89	20240315	20100	-7.46	20230626	14210	30.89	20240315	1.36	N	200130	500	147 억	791523	N	N	2345	N	N
19	20240626	150943	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18620	-370	5	-1.95	24952409220	1298687	212.86	18880	19970	18500	24650	13300	18990	19213.58	2.69	-10804	19730	19360	19030	18660	18330	19195	18495	148	5660	500	14050	10	1	29415558	5477	27.92	1.35	12	4.41	667.00	13840.00	21350	20230620	-12.79	14210	20240315	31.03	19970	-6.76	20240626	14210	31.03	20240315	20100	-7.36	20230626	14210	31.03	20240315	1.36	N	200130	500	147 억	791523	N	N	27954	N	N
20	20240626	140940	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18650	-340	5	-1.79	24165269710	1256411	205.94	18880	19970	18500	24650	13300	18990	19233.58	2.69	-23497	19730	19360	19030	18660	18330	19195	18495	148	5660	500	14050	10	1	29415558	5486	27.96	1.35	12	4.27	667.00	13840.00	21350	20230620	-12.65	14210	20240315	31.25	19970	-6.61	20240626	14210	31.25	20240315	20100	-7.21	20230626	14210	31.25	20240315	1.36	N	200130	500	147 억	791523	N	N	27954	N	N
21	20240626	130941	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18570	-420	5	-2.21	23320469910	1211014	198.49	18880	19970	18500	24650	13300	18990	19256.99	2.69	-31818	19730	19360	19030	18660	18330	19195	18495	148	5660	500	14050	10	1	29415558	5462	27.84	1.34	12	4.12	667.00	13840.00	21350	20230620	-13.02	14210	20240315	30.68	19970	-7.01	20240626	14210	30.68	20240315	20100	-7.61	20230626	14210	30.68	20240315	1.36	N	200130	500	147 억	791523	N	N	27954	N	N
22	20240626	120940	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18680	-310	5	-1.63	21770765310	1127676	184.83	18880	19970	18670	24650	13300	18990	19305.89	2.69	-50156	19730	19360	19030	18660	18330	19195	18495	148	5660	500	14050	10	1	29415558	5495	28.01	1.35	12	3.83	667.00	13840.00	21350	20230620	-12.51	14210	20240315	31.46	19970	-6.46	20240626	14210	31.46	20240315	20100	-7.06	20230626	14210	31.46	20240315	1.36	N	200130	500	147 억	791523	N	N	27954	N	N
23	20240626	110941	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18860	-130	5	-0.68	20079817080	1037666	170.08	18880	19970	18700	24650	13300	18990	19350.96	2.69	-51029	19730	19360	19030	18660	18330	19195	18495	148	5660	500	14050	10	1	29415558	5548	28.28	1.36	12	3.53	667.00	13840.00	21350	20230620	-11.66	14210	20240315	32.72	19970	-5.56	20240626	14210	32.72	20240315	20100	-6.17	20230626	14210	32.72	20240315	1.36	N	200130	500	147 억	791523	N	N	27954	N	N
24	20240626	100939	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18790	-200	5	-1.05	3350874390	176094	28.86	18880	19320	18750	24650	13300	18990	19028.91	2.69	-4360	19730	19360	19030	18660	18330	19195	18495	148	5660	500	14050	10	1	29415558	5527	28.17	1.36	12	0.60	667.00	13840.00	21350	20230620	-11.99	14210	20240315	32.23	19430	-3.29	20240624	14210	32.23	20240315	20100	-6.52	20230626	14210	32.23	20240315	1.36	N	200130	500	147 억	791523	N	N	27954	N	N
25	20240626	090941	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18970	-20	5	-0.11	739388830	38928	6.38	18880	19160	18750	24650	13300	18990	18993.76	2.69	474	19730	19360	19030	18660	18330	19195	18495	148	5660	500	14050	10	1	29415558	5580	28.44	1.37	12	0.13	667.00	13840.00	21350	20230620	-11.15	14210	20240315	33.50	19430	-2.37	20240624	14210	33.50	20240315	20100	-5.62	20230626	14210	33.50	20240315	1.36	N	200130	500	147 억	791523	N	N	27954	N	N
26	20240625	160938	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18990	70	2	0.37	11486158650	604513	34.67	19270	19400	18700	24550	13250	18920	19000.94	2.41	54346	20213	19566	18783	18136	17353	19890	18460	148	5630	500	14000	10	1	29415558	5586	28.47	1.37	12	2.06	667.00	13840.00	21350	20230620	-11.05	14210	20240315	33.64	19430	-2.26	20240624	14210	33.64	20240315	20100	-5.52	20230626	14210	33.64	20240315	1.13	N	200130	500	147 억	708257	N	N	27954	N	N
27	20240625	150936	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18920	0	3	0.00	10876340980	572381	32.83	19270	19400	18700	24550	13250	18920	19002.19	2.41	56607	20213	19566	18783	18136	17353	19890	18460	148	5630	500	14000	10	1	29415558	5565	28.37	1.37	12	1.95	667.00	13840.00	21350	20230620	-11.38	14210	20240315	33.15	19430	-2.62	20240624	14210	33.15	20240315	20100	-5.87	20230626	14210	33.15	20240315	1.13	N	200130	500	147 억	708257	N	N	2456	N	N
28	20240625	140939	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18890	-30	5	-0.16	9697887180	509683	29.23	19270	19400	18790	24550	13250	18920	19027.68	2.41	46778	20213	19566	18783	18136	17353	19890	18460	148	5630	500	14000	10	1	29415558	5557	28.32	1.36	12	1.73	667.00	13840.00	21350	20230620	-11.52	14210	20240315	32.93	19430	-2.78	20240624	14210	32.93	20240315	20100	-6.02	20230626	14210	32.93	20240315	1.13	N	200130	500	147 억	708257	N	N	2456	N	N
29	20240625	130940	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18960	40	2	0.21	8713481120	457802	26.26	19270	19400	18790	24550	13250	18920	19033.75	2.41	34347	20213	19566	18783	18136	17353	19890	18460	148	5630	500	14000	10	1	29415558	5577	28.43	1.37	12	1.56	667.00	13840.00	21350	20230620	-11.19	14210	20240315	33.43	19430	-2.42	20240624	14210	33.43	20240315	20100	-5.67	20230626	14210	33.43	20240315	1.13	N	200130	500	147 억	708257	N	N	2456	N	N
30	20240625	120942	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18890	-30	5	-0.16	7837156110	411709	23.61	19270	19400	18790	24550	13250	18920	19036.18	2.41	23886	20213	19566	18783	18136	17353	19890	18460	148	5630	500	14000	10	1	29415558	5557	28.32	1.36	12	1.40	667.00	13840.00	21350	20230620	-11.52	14210	20240315	32.93	19430	-2.78	20240624	14210	32.93	20240315	20100	-6.02	20230626	14210	32.93	20240315	1.13	N	200130	500	147 억	708257	N	N	2456	N	N
31	20240625	110941	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18910	-10	5	-0.05	6922389840	363216	20.83	19270	19400	18830	24550	13250	18920	19059.30	2.41	12445	20213	19566	18783	18136	17353	19890	18460	148	5630	500	14000	10	1	29415558	5562	28.35	1.37	12	1.23	667.00	13840.00	21350	20230620	-11.43	14210	20240315	33.08	19430	-2.68	20240624	14210	33.08	20240315	20100	-5.92	20230626	14210	33.08	20240315	1.13	N	200130	500	147 억	708257	N	N	2456	N	N
32	20240625	100939	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18930	10	2	0.05	5612607950	294072	16.87	19270	19400	18860	24550	13250	18920	19086.86	2.41	7421	20213	19566	18783	18136	17353	19890	18460	148	5630	500	14000	10	1	29415558	5568	28.38	1.37	12	1.00	667.00	13840.00	21350	20230620	-11.33	14210	20240315	33.22	19430	-2.57	20240624	14210	33.22	20240315	20100	-5.82	20230626	14210	33.22	20240315	1.13	N	200130	500	147 억	708257	N	N	2456	N	N
33	20240625	090939	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19030	110	2	0.58	1740849480	91382	5.24	19270	19280	18860	24550	13250	18920	19052.90	2.41	-4302	20213	19566	18783	18136	17353	19890	18460	148	5630	500	14000	10	1	29415558	5598	28.53	1.38	12	0.31	667.00	13840.00	21350	20230620	-10.87	14210	20240315	33.92	19430	-2.06	20240624	14210	33.92	20240315	20100	-5.32	20230626	14210	33.92	20240315	1.13	N	200130	500	147 억	708257	N	N	2456	N	N
34	20240624	160935	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18920	410	2	2.22	32707025110	1735350	38.26	18220	19430	18000	24050	12960	18510	18847.64	2.67	-91078	21030	19770	17860	16600	14690	20400	17230	148	5540	500	13690	10	1	29415558	5565	28.37	1.37	12	5.90	667.00	13840.00	21350	20230620	-11.38	14210	20240315	33.15	19430	-2.62	20240624	14210	33.15	20240315	20100	-5.87	20230626	14210	33.15	20240315	1.13	N	200130	500	147 억	784397	N	N	2456	N	N
35	20240624	150936	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18860	350	2	1.89	31840169290	1689371	37.25	18220	19430	18000	24050	12960	18510	18847.59	2.67	-90554	21030	19770	17860	16600	14690	20400	17230	148	5540	500	13690	10	1	29415558	5548	28.28	1.36	12	5.74	667.00	13840.00	21350	20230620	-11.66	14210	20240315	32.72	19430	-2.93	20240624	14210	32.72	20240315	20100	-6.17	20230626	14210	32.72	20240315	1.13	N	200130	500	147 억	784397	N	N	5657	N	N
36	20240624	140937	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18830	320	2	1.73	30653887670	1626589	35.87	18220	19430	18000	24050	12960	18510	18845.75	2.67	-86934	21030	19770	17860	16600	14690	20400	17230	148	5540	500	13690	10	1	29415558	5539	28.23	1.36	12	5.53	667.00	13840.00	21350	20230620	-11.80	14210	20240315	32.51	19430	-3.09	20240624	14210	32.51	20240315	20100	-6.32	20230626	14210	32.51	20240315	1.13	N	200130	500	147 억	784397	N	N	5657	N	N
37	20240624	130934	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18890	380	2	2.05	29628053140	1572196	34.67	18220	19430	18000	24050	12960	18510	18845.27	2.67	-84232	21030	19770	17860	16600	14690	20400	17230	148	5540	500	13690	10	1	29415558	5557	28.32	1.36	12	5.34	667.00	13840.00	21350	20230620	-11.52	14210	20240315	32.93	19430	-2.78	20240624	14210	32.93	20240315	20100	-6.02	20230626	14210	32.93	20240315	1.13	N	200130	500	147 억	784397	N	N	5657	N	N
38	20240624	120936	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18890	380	2	2.05	23450773470	1248183	27.52	18220	19430	18000	24050	12960	18510	18788.20	2.67	-58501	21030	19770	17860	16600	14690	20400	17230	148	5540	500	13690	10	1	29415558	5557	28.32	1.36	12	4.24	667.00	13840.00	21350	20230620	-11.52	14210	20240315	32.93	19430	-2.78	20240624	14210	32.93	20240315	20100	-6.02	20230626	14210	32.93	20240315	1.13	N	200130	500	147 억	784397	N	N	5657	N	N
39	20240624	110938	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19100	590	2	3.19	20915788240	1113271	24.55	18220	19430	18000	24050	12960	18510	18787.99	2.67	-44115	21030	19770	17860	16600	14690	20400	17230	148	5540	500	13690	10	1	29415558	5618	28.64	1.38	12	3.78	667.00	13840.00	21350	20230620	-10.54	14210	20240315	34.41	19430	-1.70	20240624	14210	34.41	20240315	20100	-4.98	20230626	14210	34.41	20240315	1.13	N	200130	500	147 억	784397	N	N	5657	N	N
40	20240624	100936	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18530	20	2	0.11	8151492530	442836	9.76	18220	18840	18000	24050	12960	18510	18407.19	2.67	-14197	21030	19770	17860	16600	14690	20400	17230	148	5540	500	13690	10	1	29415558	5451	27.78	1.34	12	1.51	667.00	13840.00	21350	20230620	-13.21	14210	20240315	30.40	19120	-3.09	20240621	14210	30.40	20240315	20100	-7.81	20230626	14210	30.40	20240315	1.13	N	200130	500	147 억	784397	N	N	5657	N	N
41	20240624	090936	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18070	-440	5	-2.38	2234961330	122590	2.70	18220	18450	18000	24050	12960	18510	18228.40	2.67	174	21030	19770	17860	16600	14690	20400	17230	148	5540	500	13690	10	1	29415558	5315	27.09	1.31	12	0.42	667.00	13840.00	21350	20230620	-15.36	14210	20240315	27.16	19120	-5.49	20240621	14210	27.16	20240315	20100	-10.10	20230626	14210	27.16	20240315	1.13	N	200130	500	147 억	784397	N	N	5657	N	N
42	20240621	160905	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18510	2890	2	18.50	82121507790	4509806	8200.24	16010	19120	15950	20300	10940	15620	18209.25	2.52	43932	15940	15780	15700	15540	15460	15740	15500	148	4680	500	11550	10	1	29415558	5445	27.75	1.34	12	15.33	667.00	13840.00	21350	20230620	-13.30	14210	20240315	30.26	19120	-3.19	20240621	14210	30.26	20240315	20700	-10.58	20230621	14210	30.26	20240315	1.12	N	200130	500	147 억	740491	N	N	5657	N	N
43	20240621	150905	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18220	2600	2	16.65	79521871410	4368363	7943.06	16010	19120	15950	20300	10940	15620	18204.04	2.52	48250	15940	15780	15700	15540	15460	15740	15500	148	4680	500	11550	10	1	29415558	5360	27.32	1.32	12	14.85	667.00	13840.00	21350	20230620	-14.66	14210	20240315	28.22	19120	-4.71	20240621	14210	28.22	20240315	20700	-11.98	20230621	14210	28.22	20240315	1.12	N	200130	500	147 억	740491	N	N	3061	N	N
44	20240621	140904	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18010	2390	2	15.30	75222397670	4130712	7510.93	16010	19120	15950	20300	10940	15620	18210.52	2.52	47760	15940	15780	15700	15540	15460	15740	15500	148	4680	500	11550	10	1	29415558	5298	27.00	1.30	12	14.04	667.00	13840.00	21350	20230620	-15.64	14210	20240315	26.74	19120	-5.81	20240621	14210	26.74	20240315	20700	-13.00	20230621	14210	26.74	20240315	1.12	N	200130	500	147 억	740491	N	N	3061	N	N
45	20240621	130905	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18020	2400	2	15.36	70777811750	3884005	7062.34	16010	19120	15950	20300	10940	15620	18222.89	2.52	13904	15940	15780	15700	15540	15460	15740	15500	148	4680	500	11550	10	1	29415558	5301	27.02	1.30	12	13.20	667.00	13840.00	21350	20230620	-15.60	14210	20240315	26.81	19120	-5.75	20240621	14210	26.81	20240315	20700	-12.95	20230621	14210	26.81	20240315	1.12	N	200130	500	147 억	740491	N	N	3061	N	N
46	20240621	120908	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18190	2570	2	16.45	67230207420	3688555	6706.95	16010	19120	15950	20300	10940	15620	18226.71	2.52	16739	15940	15780	15700	15540	15460	15740	15500	148	4680	500	11550	10	1	29415558	5351	27.27	1.31	12	12.54	667.00	13840.00	21350	20230620	-14.80	14210	20240315	28.01	19120	-4.86	20240621	14210	28.01	20240315	20700	-12.13	20230621	14210	28.01	20240315	1.12	N	200130	500	147 억	740491	N	N	3061	N	N
47	20240621	110905	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18330	2710	2	17.35	57958707400	3185506	5792.25	16010	19120	15950	20300	10940	15620	18194.51	2.52	11881	15940	15780	15700	15540	15460	15740	15500	148	4680	500	11550	10	1	29415558	5392	27.48	1.32	12	10.83	667.00	13840.00	21350	20230620	-14.15	14210	20240315	28.99	19120	-4.13	20240621	14210	28.99	20240315	20700	-11.45	20230621	14210	28.99	20240315	1.12	N	200130	500	147 억	740491	N	N	3061	N	N
48	20240621	100903	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18480	2860	2	18.31	41418017900	2293410	4170.14	16010	19120	15950	20300	10940	15620	18059.58	2.52	-11721	15940	15780	15700	15540	15460	15740	15500	148	4680	500	11550	10	1	29415558	5436	27.71	1.34	12	7.80	667.00	13840.00	21350	20230620	-13.44	14210	20240315	30.05	19120	-3.35	20240621	14210	30.05	20240315	20700	-10.72	20230621	14210	30.05	20240315	1.12	N	200130	500	147 억	740491	N	N	3061	N	N
49	20240621	090907	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16720	1100	2	7.04	1008019220	61427	111.69	16010	16750	15950	20300	10940	15620	16410.04	2.52	22670	15940	15780	15700	15540	15460	15740	15500	148	4680	500	11550	10	1	29415558	4918	25.07	1.21	12	0.21	667.00	13840.00	21350	20230620	-21.69	14210	20240315	17.66	18320	-8.73	20240105	14210	17.66	20240315	20700	-19.23	20230621	14210	17.66	20240315	1.12	N	200130	500	147 억	740491	N	N	3061	N	N
50	20240620	160901	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15620	-70	5	-0.45	863747640	54941	65.46	15770	15860	15620	20350	10990	15690	15721.45	2.56	-13649	16490	16090	15880	15480	15270	15985	15375	148	4660	500	11610	10	1	29415558	4595	23.42	1.13	12	0.19	667.00	13840.00	21350	20230620	-26.84	14210	20240315	9.92	18320	-14.74	20240105	14210	9.92	20240315	21350	-26.84	20230620	14210	9.92	20240315	1.12	N	200130	500	147 억	753802	N	N	3061	N	N
51	20240620	150902	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15630	-60	5	-0.38	828513410	52687	62.78	15770	15860	15620	20350	10990	15690	15725.20	2.56	-12629	16490	16090	15880	15480	15270	15985	15375	148	4660	500	11610	10	1	29415558	4598	23.43	1.13	12	0.18	667.00	13840.00	21350	20230620	-26.79	14210	20240315	9.99	18320	-14.68	20240105	14210	9.99	20240315	21350	-26.79	20230620	14210	9.99	20240315	1.12	N	200130	500	147 억	753802	N	N	2469	N	N
52	20240620	140902	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15700	10	2	0.06	696299190	44251	52.72	15770	15860	15640	20350	10990	15690	15735.22	2.56	-6704	16490	16090	15880	15480	15270	15985	15375	148	4660	500	11610	10	1	29415558	4618	23.54	1.13	12	0.15	667.00	13840.00	21350	20230620	-26.46	14210	20240315	10.49	18320	-14.30	20240105	14210	10.49	20240315	21350	-26.46	20230620	14210	10.49	20240315	1.12	N	200130	500	147 억	753802	N	N	2469	N	N
53	20240620	130902	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15710	20	2	0.13	581792730	36950	44.03	15770	15860	15650	20350	10990	15690	15745.41	2.56	-5185	16490	16090	15880	15480	15270	15985	15375	148	4660	500	11610	10	1	29415558	4621	23.55	1.14	12	0.13	667.00	13840.00	21350	20230620	-26.42	14210	20240315	10.56	18320	-14.25	20240105	14210	10.56	20240315	21350	-26.42	20230620	14210	10.56	20240315	1.12	N	200130	500	147 억	753802	N	N	2469	N	N
54	20240620	120901	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15760	70	2	0.45	436256310	27698	33.00	15770	15860	15650	20350	10990	15690	15750.46	2.56	-2906	16490	16090	15880	15480	15270	15985	15375	148	4660	500	11610	10	1	29415558	4636	23.63	1.14	12	0.09	667.00	13840.00	21350	20230620	-26.18	14210	20240315	10.91	18320	-13.97	20240105	14210	10.91	20240315	21350	-26.18	20230620	14210	10.91	20240315	1.12	N	200130	500	147 억	753802	N	N	2469	N	N
55	20240620	110903	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15780	90	2	0.57	313656370	19917	23.73	15770	15860	15650	20350	10990	15690	15748.17	2.56	-1213	16490	16090	15880	15480	15270	15985	15375	148	4660	500	11610	10	1	29415558	4642	23.66	1.14	12	0.07	667.00	13840.00	21350	20230620	-26.09	14210	20240315	11.05	18320	-13.86	20240105	14210	11.05	20240315	21350	-26.09	20230620	14210	11.05	20240315	1.12	N	200130	500	147 억	753802	N	N	2469	N	N
56	20240620	100901	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15680	-10	5	-0.06	173732550	11052	13.17	15770	15810	15650	20350	10990	15690	15719.56	2.56	1280	16490	16090	15880	15480	15270	15985	15375	148	4660	500	11610	10	1	29415558	4612	23.51	1.13	12	0.04	667.00	13840.00	21350	20230620	-26.56	14210	20240315	10.34	18320	-14.41	20240105	14210	10.34	20240315	21350	-26.56	20230620	14210	10.34	20240315	1.12	N	200130	500	147 억	753802	N	N	2469	N	N
57	20240620	090907	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15790	100	2	0.64	23011350	1463	1.74	15770	15800	15670	20350	10990	15690	15728.88	2.56	561	16490	16090	15880	15480	15270	15985	15375	148	4660	500	11610	10	1	29415558	4645	23.67	1.14	12	0.00	667.00	13840.00	21350	20230620	-26.04	14210	20240315	11.12	18320	-13.81	20240105	14210	11.12	20240315	21350	-26.04	20230620	14210	11.12	20240315	1.12	N	200130	500	147 억	753802	N	N	2469	N	N
58	20240619	160858	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15690	-380	5	-2.36	1336126910	83869	139.06	16200	16280	15670	20850	11250	16070	15931.12	2.63	-20219	16443	16256	16103	15916	15763	16180	15840	148	4780	500	11890	10	1	29415558	4615	23.52	1.13	12	0.29	667.00	13840.00	21350	20230620	-26.51	14210	20240315	10.42	18320	-14.36	20240105	14210	10.42	20240315	21350	-26.51	20230620	14210	10.42	20240315	1.15	N	200130	500	147 억	772223	N	N	2469	N	N
59	20240619	150857	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15750	-320	5	-1.99	1273245750	79871	132.43	16200	16280	15670	20850	11250	16070	15941.28	2.63	-18272	16443	16256	16103	15916	15763	16180	15840	148	4780	500	11890	10	1	29415558	4633	23.61	1.14	12	0.27	667.00	13840.00	21350	20230620	-26.23	14210	20240315	10.84	18320	-14.03	20240105	14210	10.84	20240315	21350	-26.23	20230620	14210	10.84	20240315	1.15	N	200130	500	147 억	772223	N	N	988	N	N
60	20240619	140905	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15730	-340	5	-2.12	1104037200	69142	114.64	16200	16280	15670	20850	11250	16070	15967.68	2.63	-13995	16443	16256	16103	15916	15763	16180	15840	148	4780	500	11890	10	1	29415558	4627	23.58	1.14	12	0.24	667.00	13840.00	21350	20230620	-26.32	14210	20240315	10.70	18320	-14.14	20240105	14210	10.70	20240315	21350	-26.32	20230620	14210	10.70	20240315	1.15	N	200130	500	147 억	772223	N	N	988	N	N
61	20240619	130853	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15700	-370	5	-2.30	961645560	60094	99.64	16200	16280	15680	20850	11250	16070	16002.36	2.63	-12075	16443	16256	16103	15916	15763	16180	15840	148	4780	500	11890	10	1	29415558	4618	23.54	1.13	12	0.20	667.00	13840.00	21350	20230620	-26.46	14210	20240315	10.49	18320	-14.30	20240105	14210	10.49	20240315	21350	-26.46	20230620	14210	10.49	20240315	1.15	N	200130	500	147 억	772223	N	N	988	N	N
62	20240619	120856	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15760	-310	5	-1.93	788346020	49082	81.38	16200	16280	15750	20850	11250	16070	16061.82	2.63	-9644	16443	16256	16103	15916	15763	16180	15840	148	4780	500	11890	10	1	29415558	4636	23.63	1.14	12	0.17	667.00	13840.00	21350	20230620	-26.18	14210	20240315	10.91	18320	-13.97	20240105	14210	10.91	20240315	21350	-26.18	20230620	14210	10.91	20240315	1.15	N	200130	500	147 억	772223	N	N	988	N	N
63	20240619	110859	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15870	-200	5	-1.24	671611960	41703	69.14	16200	16280	15860	20850	11250	16070	16104.64	2.63	-6686	16443	16256	16103	15916	15763	16180	15840	148	4780	500	11890	10	1	29415558	4668	23.79	1.15	12	0.14	667.00	13840.00	21350	20230620	-25.67	14210	20240315	11.68	18320	-13.37	20240105	14210	11.68	20240315	21350	-25.67	20230620	14210	11.68	20240315	1.15	N	200130	500	147 억	772223	N	N	988	N	N
64	20240619	100900	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16100	30	2	0.19	458517140	28377	47.05	16200	16280	16050	20850	11250	16070	16158.06	2.63	-1311	16443	16256	16103	15916	15763	16180	15840	148	4780	500	11890	10	1	29415558	4736	24.14	1.16	12	0.10	667.00	13840.00	21350	20230620	-24.59	14210	20240315	13.30	18320	-12.12	20240105	14210	13.30	20240315	21350	-24.59	20230620	14210	13.30	20240315	1.15	N	200130	500	147 억	772223	N	N	988	N	N
65	20240619	090905	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16190	120	2	0.75	115627690	7147	11.85	16200	16280	16070	20850	11250	16070	16178.49	2.63	-1279	16443	16256	16103	15916	15763	16180	15840	148	4780	500	11890	10	1	29415558	4762	24.27	1.17	12	0.02	667.00	13840.00	21350	20230620	-24.17	14210	20240315	13.93	18320	-11.63	20240105	14210	13.93	20240315	21350	-24.17	20230620	14210	13.93	20240315	1.15	N	200130	500	147 억	772223	N	N	988	N	N
66	20240618	160853	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16070	-130	5	-0.80	965867980	60204	42.64	16290	16290	15950	21050	11340	16200	16043.25	2.66	-12719	16746	16472	15996	15722	15246	16610	15860	148	4850	500	11980	10	1	29415558	4727	24.09	1.16	12	0.20	667.00	13840.00	21350	20230620	-24.73	14210	20240315	13.09	18320	-12.28	20240105	14210	13.09	20240315	21350	-24.73	20230620	14210	13.09	20240315	1.19	N	200130	500	147 억	782716	N	N	988	N	N
67	20240618	150852	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16020	-180	5	-1.11	897922650	55968	39.64	16290	16290	15950	21050	11340	16200	16043.50	2.66	-11731	16746	16472	15996	15722	15246	16610	15860	148	4850	500	11980	10	1	29415558	4712	24.02	1.16	12	0.19	667.00	13840.00	21350	20230620	-24.96	14210	20240315	12.74	18320	-12.55	20240105	14210	12.74	20240315	21350	-24.96	20230620	14210	12.74	20240315	1.19	N	200130	500	147 억	782716	N	N	732	N	N
68	20240618	140855	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16020	-180	5	-1.11	767961990	47858	33.90	16290	16290	15950	21050	11340	16200	16046.68	2.66	-9725	16746	16472	15996	15722	15246	16610	15860	148	4850	500	11980	10	1	29415558	4712	24.02	1.16	12	0.16	667.00	13840.00	21350	20230620	-24.96	14210	20240315	12.74	18320	-12.55	20240105	14210	12.74	20240315	21350	-24.96	20230620	14210	12.74	20240315	1.19	N	200130	500	147 억	782716	N	N	732	N	N
69	20240618	130857	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15990	-210	5	-1.30	698920490	43541	30.84	16290	16290	15950	21050	11340	16200	16052.01	2.66	-8653	16746	16472	15996	15722	15246	16610	15860	148	4850	500	11980	10	1	29415558	4704	23.97	1.16	12	0.15	667.00	13840.00	21350	20230620	-25.11	14210	20240315	12.53	18320	-12.72	20240105	14210	12.53	20240315	21350	-25.11	20230620	14210	12.53	20240315	1.19	N	200130	500	147 억	782716	N	N	732	N	N
70	20240618	120856	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15970	-230	5	-1.42	587093040	36549	25.89	16290	16290	15960	21050	11340	16200	16063.18	2.66	-8365	16746	16472	15996	15722	15246	16610	15860	148	4850	500	11980	10	1	29415558	4698	23.94	1.15	12	0.12	667.00	13840.00	21350	20230620	-25.20	14210	20240315	12.39	18320	-12.83	20240105	14210	12.39	20240315	21350	-25.20	20230620	14210	12.39	20240315	1.19	N	200130	500	147 억	782716	N	N	732	N	N
71	20240618	110854	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15960	-240	5	-1.48	473908320	29486	20.89	16290	16290	15960	21050	11340	16200	16072.32	2.66	-7927	16746	16472	15996	15722	15246	16610	15860	148	4850	500	11980	10	1	29415558	4695	23.93	1.15	12	0.10	667.00	13840.00	21350	20230620	-25.25	14210	20240315	12.32	18320	-12.88	20240105	14210	12.32	20240315	21350	-25.25	20230620	14210	12.32	20240315	1.19	N	200130	500	147 억	782716	N	N	732	N	N
72	20240618	100853	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16040	-160	5	-0.99	310011440	19268	13.65	16290	16290	15970	21050	11340	16200	16089.45	2.66	-5867	16746	16472	15996	15722	15246	16610	15860	148	4850	500	11980	10	1	29415558	4718	24.05	1.16	12	0.07	667.00	13840.00	21350	20230620	-24.87	14210	20240315	12.88	18320	-12.45	20240105	14210	12.88	20240315	21350	-24.87	20230620	14210	12.88	20240315	1.19	N	200130	500	147 억	782716	N	N	732	N	N
73	20240618	090902	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16020	-180	5	-1.11	50427140	3121	2.21	16290	16290	16020	21050	11340	16200	16157.37	2.66	-1221	16746	16472	15996	15722	15246	16610	15860	148	4850	500	11980	10	1	29415558	4712	24.02	1.16	12	0.01	667.00	13840.00	21350	20230620	-24.96	14210	20240315	12.74	18320	-12.55	20240105	14210	12.74	20240315	21350	-24.96	20230620	14210	12.74	20240315	1.19	N	200130	500	147 억	782716	N	N	732	N	N
74	20240617	160847	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16200	340	2	2.14	2243354260	140616	68.25	15830	16270	15520	20600	11110	15860	15953.40	2.69	7805	16493	16176	15623	15306	14753	16335	15465	148	4740	500	11730	10	1	29415558	4765	24.29	1.17	12	0.48	667.00	13840.00	21750	20230609	-25.52	14210	20240315	14.00	18320	-11.57	20240105	14210	14.00	20240315	21350	-24.12	20230620	14210	14.00	20240315	1.19	N	200130	500	147 억	791278	N	N	732	N	N
75	20240617	150854	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16170	310	2	1.95	2071076730	129967	63.08	15830	16270	15520	20600	11110	15860	15935.43	2.69	7783	16493	16176	15623	15306	14753	16335	15465	148	4740	500	11730	10	1	29415558	4756	24.24	1.17	12	0.44	667.00	13840.00	21750	20230609	-25.66	14210	20240315	13.79	18320	-11.74	20240105	14210	13.79	20240315	21350	-24.26	20230620	14210	13.79	20240315	1.19	N	200130	500	147 억	791278	N	N	1648	N	N
76	20240617	140845	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16220	360	2	2.27	1635201240	103069	50.02	15830	16220	15520	20600	11110	15860	15865.11	2.69	1208	16493	16176	15623	15306	14753	16335	15465	148	4740	500	11730	10	1	29415558	4771	24.32	1.17	12	0.35	667.00	13840.00	21750	20230609	-25.43	14210	20240315	14.14	18320	-11.46	20240105	14210	14.14	20240315	21350	-24.03	20230620	14210	14.14	20240315	1.19	N	200130	500	147 억	791278	N	N	1648	N	N
77	20240617	130845	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16140	280	2	1.77	1296344770	82118	39.86	15830	16150	15520	20600	11110	15860	15786.32	2.69	-3087	16493	16176	15623	15306	14753	16335	15465	148	4740	500	11730	10	1	29415558	4748	24.20	1.17	12	0.28	667.00	13840.00	21750	20230609	-25.79	14210	20240315	13.58	18320	-11.90	20240105	14210	13.58	20240315	21350	-24.40	20230620	14210	13.58	20240315	1.19	N	200130	500	147 억	791278	N	N	1648	N	N
78	20240617	120845	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15630	-230	5	-1.45	612904170	39206	19.03	15830	15860	15520	20600	11110	15860	15632.63	2.69	-13036	16493	16176	15623	15306	14753	16335	15465	148	4740	500	11730	10	1	29415558	4598	23.43	1.13	12	0.13	667.00	13840.00	21750	20230609	-28.14	14210	20240315	9.99	18320	-14.68	20240105	14210	9.99	20240315	21350	-26.79	20230620	14210	9.99	20240315	1.19	N	200130	500	147 억	791278	N	N	1648	N	N
79	20240617	110839	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15570	-290	5	-1.83	472816350	30209	14.66	15830	15860	15520	20600	11110	15860	15651.16	2.69	-9858	16493	16176	15623	15306	14753	16335	15465	148	4740	500	11730	10	1	29415558	4580	23.34	1.12	12	0.10	667.00	13840.00	21750	20230609	-28.41	14210	20240315	9.57	18320	-15.01	20240105	14210	9.57	20240315	21350	-27.07	20230620	14210	9.57	20240315	1.19	N	200130	500	147 억	791278	N	N	1648	N	N
80	20240617	100839	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15610	-250	5	-1.58	329540480	21004	10.19	15830	15860	15570	20600	11110	15860	15689.01	2.69	-5768	16493	16176	15623	15306	14753	16335	15465	148	4740	500	11730	10	1	29415558	4592	23.40	1.13	12	0.07	667.00	13840.00	21750	20230609	-28.23	14210	20240315	9.85	18320	-14.79	20240105	14210	9.85	20240315	21350	-26.89	20230620	14210	9.85	20240315	1.19	N	200130	500	147 억	791278	N	N	1648	N	N
81	20240617	090844	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15670	-190	5	-1.20	79288490	5035	2.44	15830	15860	15660	20600	11110	15860	15746.34	2.69	-885	16493	16176	15623	15306	14753	16335	15465	148	4740	500	11730	10	1	29415558	4609	23.49	1.13	12	0.02	667.00	13840.00	21750	20230609	-27.95	14210	20240315	10.27	18320	-14.47	20240105	14210	10.27	20240315	21350	-26.60	20230620	14210	10.27	20240315	1.19	N	200130	500	147 억	791278	N	N	1648	N	N
82	20240614	160728	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15860	790	2	5.24	3212577000	205721	173.16	15070	15940	15070	19590	10550	15070	15616.18	2.68	23194	15383	15226	15133	14976	14883	15180	14930	148	4520	500	11150	10	1	29415558	4665	23.78	1.15	12	0.70	667.00	13840.00	21750	20230609	-27.08	14210	20240315	11.61	18320	-13.43	20240105	14210	11.61	20240315	21350	-25.71	20230620	14210	11.61	20240315	1.18	N	200130	500	147 억	787327	N	N	1648	N	N
83	20240614	150731	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15800	730	2	4.84	3040600730	194859	164.02	15070	15940	15070	19590	10550	15070	15604.11	2.68	23167	15383	15226	15133	14976	14883	15180	14930	148	4520	500	11150	10	1	29415558	4648	23.69	1.14	12	0.66	667.00	13840.00	21750	20230609	-27.36	14210	20240315	11.19	18320	-13.76	20240105	14210	11.19	20240315	21350	-26.00	20230620	14210	11.19	20240315	1.18	N	200130	500	147 억	787327	N	N	1669	N	N
84	20240614	140729	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15870	800	2	5.31	2722259010	174764	147.11	15070	15940	15070	19590	10550	15070	15576.77	2.68	22060	15383	15226	15133	14976	14883	15180	14930	148	4520	500	11150	10	1	29415558	4668	23.79	1.15	12	0.59	667.00	13840.00	21750	20230609	-27.03	14210	20240315	11.68	18320	-13.37	20240105	14210	11.68	20240315	21350	-25.67	20230620	14210	11.68	20240315	1.18	N	200130	500	147 억	787327	N	N	1669	N	N
85	20240614	130733	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15690	620	2	4.11	1947419830	125917	105.99	15070	15740	15070	19590	10550	15070	15465.90	2.68	11720	15383	15226	15133	14976	14883	15180	14930	148	4520	500	11150	10	1	29415558	4615	23.52	1.13	12	0.43	667.00	13840.00	21750	20230609	-27.86	14210	20240315	10.42	18320	-14.36	20240105	14210	10.42	20240315	21350	-26.51	20230620	14210	10.42	20240315	1.18	N	200130	500	147 억	787327	N	N	1669	N	N
86	20240614	120734	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15570	500	2	3.32	1309148430	85182	71.70	15070	15570	15070	19590	10550	15070	15368.84	2.68	3935	15383	15226	15133	14976	14883	15180	14930	148	4520	500	11150	10	1	29415558	4580	23.34	1.12	12	0.29	667.00	13840.00	21750	20230609	-28.41	14210	20240315	9.57	18320	-15.01	20240105	14210	9.57	20240315	21350	-27.07	20230620	14210	9.57	20240315	1.18	N	200130	500	147 억	787327	N	N	1669	N	N
87	20240614	110830	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15350	280	2	1.86	1001045330	65210	54.89	15070	15530	15070	19590	10550	15070	15351.10	2.68	-174	15383	15226	15133	14976	14883	15180	14930	148	4520	500	11150	10	1	29415558	4515	23.01	1.11	12	0.22	667.00	13840.00	21750	20230609	-29.43	14210	20240315	8.02	18320	-16.21	20240105	14210	8.02	20240315	21350	-28.10	20230620	14210	8.02	20240315	1.18	N	200130	500	147 억	787327	N	N	1669	N	N
88	20240614	100829	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15360	290	2	1.92	814301750	52992	44.61	15070	15530	15070	19590	10550	15070	15366.50	2.68	-1141	15383	15226	15133	14976	14883	15180	14930	148	4520	500	11150	10	1	29415558	4518	23.03	1.11	12	0.18	667.00	13840.00	21750	20230609	-29.38	14210	20240315	8.09	18320	-16.16	20240105	14210	8.09	20240315	21350	-28.06	20230620	14210	8.09	20240315	1.18	N	200130	500	147 억	787327	N	N	1669	N	N
89	20240614	090833	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15250	180	2	1.19	76941240	5059	4.26	15070	15300	15070	19590	10550	15070	15208.78	2.68	958	15383	15226	15133	14976	14883	15180	14930	148	4520	500	11150	10	1	29415558	4486	22.86	1.10	12	0.02	667.00	13840.00	21750	20230609	-29.89	14210	20240315	7.32	18320	-16.76	20240105	14210	7.32	20240315	21350	-28.57	20230620	14210	7.32	20240315	1.18	N	200130	500	147 억	787327	N	N	1669	N	N
90	20240613	160821	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15070	-50	5	-0.33	1797862020	118729	289.58	15120	15290	15040	19650	10590	15120	15142.57	2.66	-23459	15326	15222	15026	14922	14726	15275	14975	148	4530	500	11180	10	1	29415558	4433	22.59	1.09	12	0.40	667.00	13840.00	21850	20230607	-31.03	14210	20240315	6.05	18320	-17.74	20240105	14210	6.05	20240315	21350	-29.41	20230620	14210	6.05	20240315	1.17	N	200130	500	147 억	781887	N	N	1669	N	N
91	20240613	150835	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15180	60	2	0.40	1028182940	67669	165.04	15120	15290	15040	19650	10590	15120	15194.30	2.66	-12797	15326	15222	15026	14922	14726	15275	14975	148	4530	500	11180	10	1	29415558	4465	22.76	1.10	12	0.23	667.00	13840.00	21850	20230607	-30.53	14210	20240315	6.83	18320	-17.14	20240105	14210	6.83	20240315	21350	-28.90	20230620	14210	6.83	20240315	1.17	N	200130	500	147 억	781887	N	N	2524	N	N
92	20240613	140826	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15200	80	2	0.53	936663170	61652	150.37	15120	15290	15040	19650	10590	15120	15192.75	2.66	-9524	15326	15222	15026	14922	14726	15275	14975	148	4530	500	11180	10	1	29415558	4471	22.79	1.10	12	0.21	667.00	13840.00	21850	20230607	-30.43	14210	20240315	6.97	18320	-17.03	20240105	14210	6.97	20240315	21350	-28.81	20230620	14210	6.97	20240315	1.17	N	200130	500	147 억	781887	N	N	2524	N	N
93	20240613	130826	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15250	130	2	0.86	786091850	51767	126.26	15120	15290	15040	19650	10590	15120	15185.19	2.66	-5488	15326	15222	15026	14922	14726	15275	14975	148	4530	500	11180	10	1	29415558	4486	22.86	1.10	12	0.18	667.00	13840.00	21850	20230607	-30.21	14210	20240315	7.32	18320	-16.76	20240105	14210	7.32	20240315	21350	-28.57	20230620	14210	7.32	20240315	1.17	N	200130	500	147 억	781887	N	N	2524	N	N
94	20240613	120828	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15240	120	2	0.79	573722940	37835	92.28	15120	15290	15040	19650	10590	15120	15163.81	2.66	-3553	15326	15222	15026	14922	14726	15275	14975	148	4530	500	11180	10	1	29415558	4483	22.85	1.10	12	0.13	667.00	13840.00	21850	20230607	-30.25	14210	20240315	7.25	18320	-16.81	20240105	14210	7.25	20240315	21350	-28.62	20230620	14210	7.25	20240315	1.17	N	200130	500	147 억	781887	N	N	2524	N	N
95	20240613	110821	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15190	70	2	0.46	434735270	28708	70.02	15120	15290	15040	19650	10590	15120	15143.35	2.66	-2614	15326	15222	15026	14922	14726	15275	14975	148	4530	500	11180	10	1	29415558	4468	22.77	1.10	12	0.10	667.00	13840.00	21850	20230607	-30.48	14210	20240315	6.90	18320	-17.09	20240105	14210	6.90	20240315	21350	-28.85	20230620	14210	6.90	20240315	1.17	N	200130	500	147 억	781887	N	N	2524	N	N
96	20240613	100820	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15120	0	3	0.00	231216470	15295	37.30	15120	15290	15040	19650	10590	15120	15117.13	2.66	-1960	15326	15222	15026	14922	14726	15275	14975	148	4530	500	11180	10	1	29415558	4448	22.67	1.09	12	0.05	667.00	13840.00	21850	20230607	-30.80	14210	20240315	6.40	18320	-17.47	20240105	14210	6.40	20240315	21350	-29.18	20230620	14210	6.40	20240315	1.17	N	200130	500	147 억	781887	N	N	2524	N	N
97	20240613	090830	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15190	70	2	0.46	34205380	2253	5.49	15120	15290	15120	19650	10590	15120	15182.15	2.66	-616	15326	15222	15026	14922	14726	15275	14975	148	4530	500	11180	10	1	29415558	4468	22.77	1.10	12	0.01	667.00	13840.00	21850	20230607	-30.48	14210	20240315	6.90	18320	-17.09	20240105	14210	6.90	20240315	21350	-28.85	20230620	14210	6.90	20240315	1.17	N	200130	500	147 억	781887	N	N	2524	N	N
98	20240612	160814	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15120	290	2	1.96	615849400	40982	60.67	14830	15130	14830	19270	10390	14830	15027.25	2.66	77	15316	15072	14946	14702	14576	15010	14640	148	4440	500	10970	10	1	29415558	4448	22.67	1.09	12	0.14	667.00	13840.00	21850	20230607	-30.80	14210	20240315	6.40	18320	-17.47	20240105	14210	6.40	20240315	21350	-29.18	20230620	14210	6.40	20240315	1.17	N	200130	500	147 억	782460	N	N	2524	N	N
99	20240612	150825	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15100	270	2	1.82	545224310	36310	53.76	14830	15130	14830	19270	10390	14830	15015.82	2.66	-1875	15316	15072	14946	14702	14576	15010	14640	148	4440	500	10970	10	1	29415558	4442	22.64	1.09	12	0.12	667.00	13840.00	21850	20230607	-30.89	14210	20240315	6.26	18320	-17.58	20240105	14210	6.26	20240315	21350	-29.27	20230620	14210	6.26	20240315	1.17	N	200130	500	147 억	782460	N	N	236	N	N
100	20240612	140817	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15020	190	2	1.28	336173110	22422	33.20	14830	15070	14830	19270	10390	14830	14993.00	2.66	-570	15316	15072	14946	14702	14576	15010	14640	148	4440	500	10970	10	1	29415558	4418	22.52	1.09	12	0.08	667.00	13840.00	21850	20230607	-31.26	14210	20240315	5.70	18320	-18.01	20240105	14210	5.70	20240315	21350	-29.65	20230620	14210	5.70	20240315	1.17	N	200130	500	147 억	782460	N	N	236	N	N
101	20240612	130820	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15010	180	2	1.21	276876580	18470	27.35	14830	15070	14830	19270	10390	14830	14990.61	2.66	699	15316	15072	14946	14702	14576	15010	14640	148	4440	500	10970	10	1	29415558	4415	22.50	1.08	12	0.06	667.00	13840.00	21850	20230607	-31.30	14210	20240315	5.63	18320	-18.07	20240105	14210	5.63	20240315	21350	-29.70	20230620	14210	5.63	20240315	1.17	N	200130	500	147 억	782460	N	N	236	N	N
102	20240612	120817	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15000	170	2	1.15	257611230	17187	25.45	14830	15070	14830	19270	10390	14830	14988.73	2.66	585	15316	15072	14946	14702	14576	15010	14640	148	4440	500	10970	10	1	29415558	4412	22.49	1.08	12	0.06	667.00	13840.00	21850	20230607	-31.35	14210	20240315	5.56	18320	-18.12	20240105	14210	5.56	20240315	21350	-29.74	20230620	14210	5.56	20240315	1.17	N	200130	500	147 억	782460	N	N	236	N	N
103	20240612	110817	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15010	180	2	1.21	221612400	14786	21.89	14830	15070	14830	19270	10390	14830	14987.99	2.66	919	15316	15072	14946	14702	14576	15010	14640	148	4440	500	10970	10	1	29415558	4415	22.50	1.08	12	0.05	667.00	13840.00	21850	20230607	-31.30	14210	20240315	5.63	18320	-18.07	20240105	14210	5.63	20240315	21350	-29.70	20230620	14210	5.63	20240315	1.17	N	200130	500	147 억	782460	N	N	236	N	N
104	20240612	100819	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14990	160	2	1.08	148085810	9889	14.64	14830	15070	14830	19270	10390	14830	14974.80	2.66	1254	15316	15072	14946	14702	14576	15010	14640	148	4440	500	10970	10	1	29415558	4409	22.47	1.08	12	0.03	667.00	13840.00	21850	20230607	-31.40	14210	20240315	5.49	18320	-18.18	20240105	14210	5.49	20240315	21350	-29.79	20230620	14210	5.49	20240315	1.17	N	200130	500	147 억	782460	N	N	236	N	N
105	20240612	090819	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14980	150	2	1.01	29230120	1961	2.90	14830	14980	14830	19270	10390	14830	14905.72	2.66	600	15316	15072	14946	14702	14576	15010	14640	148	4440	500	10970	10	1	29415558	4406	22.46	1.08	12	0.01	667.00	13840.00	21850	20230607	-31.44	14210	20240315	5.42	18320	-18.23	20240105	14210	5.42	20240315	21350	-29.84	20230620	14210	5.42	20240315	1.17	N	200130	500	147 억	782460	N	N	236	N	N
106	20240610	160812	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15000	-150	5	-0.99	686048600	45604	67.19	15150	15190	15000	19690	10610	15150	15043.97	2.81	-16224	15590	15370	15230	15010	14870	15300	14940	148	4540	500	11210	10	1	29415558	4412	22.49	1.08	12	0.16	667.00	13840.00	21850	20230607	-31.35	14210	20240315	5.56	18320	-18.12	20240105	14210	5.56	20240315	21350	-29.74	20230620	14210	5.56	20240315	1.15	N	200130	500	147 억	826778	N	N	253	N	N
107	20240610	150820	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15070	-80	5	-0.53	521304110	34632	51.03	15150	15190	15010	19690	10610	15150	15052.67	2.81	-10018	15590	15370	15230	15010	14870	15300	14940	148	4540	500	11210	10	1	29415558	4433	22.59	1.09	12	0.12	667.00	13840.00	21850	20230607	-31.03	14210	20240315	6.05	18320	-17.74	20240105	14210	6.05	20240315	21350	-29.41	20230620	14210	6.05	20240315	1.15	N	200130	500	147 억	826778	N	N	41	N	N
108	20240610	140814	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15030	-120	5	-0.79	474514460	31521	46.44	15150	15190	15010	19690	10610	15150	15053.92	2.81	-9110	15590	15370	15230	15010	14870	15300	14940	148	4540	500	11210	10	1	29415558	4421	22.53	1.09	12	0.11	667.00	13840.00	21850	20230607	-31.21	14210	20240315	5.77	18320	-17.96	20240105	14210	5.77	20240315	21350	-29.60	20230620	14210	5.77	20240315	1.15	N	200130	500	147 억	826778	N	N	41	N	N
109	20240610	130811	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15020	-130	5	-0.86	441776200	29342	43.23	15150	15190	15010	19690	10610	15150	15056.10	2.81	-9002	15590	15370	15230	15010	14870	15300	14940	148	4540	500	11210	10	1	29415558	4418	22.52	1.09	12	0.10	667.00	13840.00	21850	20230607	-31.26	14210	20240315	5.70	18320	-18.01	20240105	14210	5.70	20240315	21350	-29.65	20230620	14210	5.70	20240315	1.15	N	200130	500	147 억	826778	N	N	41	N	N
110	20240610	120814	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15040	-110	5	-0.73	358629280	23809	35.08	15150	15190	15010	19690	10610	15150	15062.76	2.81	-6967	15590	15370	15230	15010	14870	15300	14940	148	4540	500	11210	10	1	29415558	4424	22.55	1.09	12	0.08	667.00	13840.00	21850	20230607	-31.17	14210	20240315	5.84	18320	-17.90	20240105	14210	5.84	20240315	21350	-29.56	20230620	14210	5.84	20240315	1.15	N	200130	500	147 억	826778	N	N	41	N	N
111	20240610	110816	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15070	-80	5	-0.53	313386250	20803	30.65	15150	15190	15010	19690	10610	15150	15064.47	2.81	-5391	15590	15370	15230	15010	14870	15300	14940	148	4540	500	11210	10	1	29415558	4433	22.59	1.09	12	0.07	667.00	13840.00	21850	20230607	-31.03	14210	20240315	6.05	18320	-17.74	20240105	14210	6.05	20240315	21350	-29.41	20230620	14210	6.05	20240315	1.15	N	200130	500	147 억	826778	N	N	41	N	N
112	20240610	100814	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15090	-60	5	-0.40	220454240	14625	21.55	15150	15190	15010	19690	10610	15150	15073.79	2.81	-2150	15590	15370	15230	15010	14870	15300	14940	148	4540	500	11210	10	1	29415558	4439	22.62	1.09	12	0.05	667.00	13840.00	21850	20230607	-30.94	14210	20240315	6.19	18320	-17.63	20240105	14210	6.19	20240315	21350	-29.32	20230620	14210	6.19	20240315	1.15	N	200130	500	147 억	826778	N	N	41	N	N
113	20240610	090819	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15050	-100	5	-0.66	53496450	3549	5.23	15150	15150	15020	19690	10610	15150	15073.67	2.81	-2598	15590	15370	15230	15010	14870	15300	14940	148	4540	500	11210	10	1	29415558	4427	22.56	1.09	12	0.01	667.00	13840.00	21850	20230607	-31.12	14210	20240315	5.91	18320	-17.85	20240105	14210	5.91	20240315	21350	-29.51	20230620	14210	5.91	20240315	1.15	N	200130	500	147 억	826778	N	N	41	N	N
114	20240607	160841	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15150	-190	5	-1.24	1025667080	67420	104.58	15300	15450	15090	19940	10740	15340	15213.14	2.83	-11168	15933	15636	15483	15186	15033	15560	15110	148	4600	500	11350	10	1	29415558	4456	22.71	1.09	12	0.23	667.00	13840.00	21850	20230607	-30.66	14210	20240315	6.62	18320	-17.30	20240105	14210	6.62	20240315	21850	-30.66	20230607	14210	6.62	20240315	1.17	N	200130	500	147 억	832558	N	N	41	N	N
115	20240607	150847	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15150	-190	5	-1.24	937083940	61565	95.50	15300	15450	15090	19940	10740	15340	15221.05	2.83	-8143	15933	15636	15483	15186	15033	15560	15110	148	4600	500	11350	10	1	29415558	4456	22.71	1.09	12	0.21	667.00	13840.00	21850	20230607	-30.66	14210	20240315	6.62	18320	-17.30	20240105	14210	6.62	20240315	21850	-30.66	20230607	14210	6.62	20240315	1.17	N	200130	500	147 억	832558	N	N	334	N	N
116	20240607	140840	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15160	-180	5	-1.17	740663380	48574	75.34	15300	15450	15150	19940	10740	15340	15248.14	2.83	-5433	15933	15636	15483	15186	15033	15560	15110	148	4600	500	11350	10	1	29415558	4459	22.73	1.10	12	0.17	667.00	13840.00	21850	20230607	-30.62	14210	20240315	6.69	18320	-17.25	20240105	14210	6.69	20240315	21850	-30.62	20230607	14210	6.69	20240315	1.17	N	200130	500	147 억	832558	N	N	334	N	N
117	20240607	130836	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15200	-140	5	-0.91	658281730	43147	66.93	15300	15450	15180	19940	10740	15340	15256.72	2.83	-4508	15933	15636	15483	15186	15033	15560	15110	148	4600	500	11350	10	1	29415558	4471	22.79	1.10	12	0.15	667.00	13840.00	21850	20230607	-30.43	14210	20240315	6.97	18320	-17.03	20240105	14210	6.97	20240315	21850	-30.43	20230607	14210	6.97	20240315	1.17	N	200130	500	147 억	832558	N	N	334	N	N
118	20240607	120842	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15210	-130	5	-0.85	576263190	37752	58.56	15300	15450	15190	19940	10740	15340	15264.44	2.83	-3088	15933	15636	15483	15186	15033	15560	15110	148	4600	500	11350	10	1	29415558	4474	22.80	1.10	12	0.13	667.00	13840.00	21850	20230607	-30.39	14210	20240315	7.04	18320	-16.98	20240105	14210	7.04	20240315	21850	-30.39	20230607	14210	7.04	20240315	1.17	N	200130	500	147 억	832558	N	N	334	N	N
119	20240607	110828	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15270	-70	5	-0.46	436155390	28538	44.27	15300	15450	15200	19940	10740	15340	15283.32	2.83	-2188	15933	15636	15483	15186	15033	15560	15110	148	4600	500	11350	10	1	29415558	4492	22.89	1.10	12	0.10	667.00	13840.00	21850	20230607	-30.11	14210	20240315	7.46	18320	-16.65	20240105	14210	7.46	20240315	21850	-30.11	20230607	14210	7.46	20240315	1.17	N	200130	500	147 억	832558	N	N	334	N	N
120	20240607	100842	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15320	-20	5	-0.13	145910150	9500	14.74	15300	15450	15300	19940	10740	15340	15358.96	2.83	-1766	15933	15636	15483	15186	15033	15560	15110	148	4600	500	11350	10	1	29415558	4506	22.97	1.11	12	0.03	667.00	13840.00	21850	20230607	-29.89	14210	20240315	7.81	18320	-16.38	20240105	14210	7.81	20240315	21850	-29.89	20230607	14210	7.81	20240315	1.17	N	200130	500	147 억	832558	N	N	334	N	N
121	20240607	090840	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15360	20	2	0.13	58815020	3830	5.94	15300	15450	15300	19940	10740	15340	15356.40	2.83	-356	15933	15636	15483	15186	15033	15560	15110	148	4600	500	11350	10	1	29415558	4518	23.03	1.11	12	0.01	667.00	13840.00	21850	20230607	-29.70	14210	20240315	8.09	18320	-16.16	20240105	14210	8.09	20240315	21850	-29.70	20230607	14210	8.09	20240315	1.17	N	200130	500	147 억	832558	N	N	334	N	N
122	20240605	160838	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15340	-270	5	-1.73	991422030	64307	75.35	15510	15780	15330	20250	10930	15610	15417.04	2.82	-11838	16130	15870	15690	15430	15250	15780	15340	148	4640	500	11550	10	1	29415558	4512	23.00	1.11	12	0.22	667.00	13840.00	21850	20230607	-29.79	14210	20240315	7.95	18320	-16.27	20240105	14210	7.95	20240315	21850	-29.79	20230607	14210	7.95	20240315	1.15	N	200130	500	147 억	828711	N	N	334	N	N
123	20240605	150834	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15430	-180	5	-1.15	915649040	59375	69.57	15510	15780	15330	20250	10930	15610	15421.46	2.82	-12671	16130	15870	15690	15430	15250	15780	15340	148	4640	500	11550	10	1	29415558	4539	23.13	1.11	12	0.20	667.00	13840.00	21850	20230607	-29.38	14210	20240315	8.59	18320	-15.78	20240105	14210	8.59	20240315	21850	-29.38	20230607	14210	8.59	20240315	1.15	N	200130	500	147 억	828711	N	N	166	N	N
124	20240605	140837	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15410	-200	5	-1.28	761021180	49354	57.83	15510	15780	15330	20250	10930	15610	15419.65	2.82	-10760	16130	15870	15690	15430	15250	15780	15340	148	4640	500	11550	10	1	29415558	4533	23.10	1.11	12	0.17	667.00	13840.00	21850	20230607	-29.47	14210	20240315	8.44	18320	-15.88	20240105	14210	8.44	20240315	21850	-29.47	20230607	14210	8.44	20240315	1.15	N	200130	500	147 억	828711	N	N	166	N	N
125	20240605	130837	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15390	-220	5	-1.41	691306490	44823	52.52	15510	15780	15330	20250	10930	15610	15423.03	2.82	-10046	16130	15870	15690	15430	15250	15780	15340	148	4640	500	11550	10	1	29415558	4527	23.07	1.11	12	0.15	667.00	13840.00	21850	20230607	-29.57	14210	20240315	8.30	18320	-15.99	20240105	14210	8.30	20240315	21850	-29.57	20230607	14210	8.30	20240315	1.15	N	200130	500	147 억	828711	N	N	166	N	N
126	20240605	120834	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15330	-280	5	-1.79	588925810	38173	44.73	15510	15780	15330	20250	10930	15610	15427.81	2.82	-9293	16130	15870	15690	15430	15250	15780	15340	148	4640	500	11550	10	1	29415558	4509	22.98	1.11	12	0.13	667.00	13840.00	21850	20230607	-29.84	14210	20240315	7.88	18320	-16.32	20240105	14210	7.88	20240315	21850	-29.84	20230607	14210	7.88	20240315	1.15	N	200130	500	147 억	828711	N	N	166	N	N
127	20240605	110835	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15380	-230	5	-1.47	495535140	32091	37.60	15510	15780	15340	20250	10930	15610	15441.56	2.82	-6543	16130	15870	15690	15430	15250	15780	15340	148	4640	500	11550	10	1	29415558	4524	23.06	1.11	12	0.11	667.00	13840.00	21850	20230607	-29.61	14210	20240315	8.23	18320	-16.05	20240105	14210	8.23	20240315	21850	-29.61	20230607	14210	8.23	20240315	1.15	N	200130	500	147 억	828711	N	N	166	N	N
128	20240605	100834	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15430	-180	5	-1.15	318039970	20563	24.09	15510	15780	15340	20250	10930	15610	15466.61	2.82	-7948	16130	15870	15690	15430	15250	15780	15340	148	4640	500	11550	10	1	29415558	4539	23.13	1.11	12	0.07	667.00	13840.00	21850	20230607	-29.38	14210	20240315	8.59	18320	-15.78	20240105	14210	8.59	20240315	21850	-29.38	20230607	14210	8.59	20240315	1.15	N	200130	500	147 억	828711	N	N	166	N	N
129	20240605	090832	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15680	70	2	0.45	30336980	1944	2.28	15510	15780	15510	20250	10930	15610	15605.44	2.82	-855	16130	15870	15690	15430	15250	15780	15340	148	4640	500	11550	10	1	29415558	4612	23.51	1.13	12	0.01	667.00	13840.00	21850	20230607	-28.24	14210	20240315	10.34	18320	-14.41	20240105	14210	10.34	20240315	21850	-28.24	20230607	14210	10.34	20240315	1.15	N	200130	500	147 억	828711	N	N	166	N	N
130	20240604	160827	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15610	-380	5	-2.38	1337169820	84999	98.86	15870	15950	15510	20750	11200	15990	15731.62	2.89	-25810	16276	16132	15946	15802	15616	16205	15875	148	4760	500	11830	10	1	29415558	4592	23.40	1.13	12	0.29	667.00	13840.00	21850	20230607	-28.56	14210	20240315	9.85	18320	-14.79	20240105	14210	9.85	20240315	21850	-28.56	20230607	14210	9.85	20240315	1.12	N	200130	500	147 억	848945	N	N	166	N	N
131	20240604	150827	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15530	-460	5	-2.88	1267987970	80555	93.69	15870	15950	15510	20750	11200	15990	15740.65	2.89	-24294	16276	16132	15946	15802	15616	16205	15875	148	4760	500	11830	10	1	29415558	4568	23.28	1.12	12	0.27	667.00	13840.00	21850	20230607	-28.92	14210	20240315	9.29	18320	-15.23	20240105	14210	9.29	20240315	21850	-28.92	20230607	14210	9.29	20240315	1.12	N	200130	500	147 억	848945	N	N	71	N	N
132	20240604	140829	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15640	-350	5	-2.19	1034976070	65614	76.31	15870	15950	15640	20750	11200	15990	15773.71	2.89	-15738	16276	16132	15946	15802	15616	16205	15875	148	4760	500	11830	10	1	29415558	4601	23.45	1.13	12	0.22	667.00	13840.00	21850	20230607	-28.42	14210	20240315	10.06	18320	-14.63	20240105	14210	10.06	20240315	21850	-28.42	20230607	14210	10.06	20240315	1.12	N	200130	500	147 억	848945	N	N	71	N	N
133	20240604	130827	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15700	-290	5	-1.81	879736150	55718	64.80	15870	15950	15660	20750	11200	15990	15789.08	2.89	-12852	16276	16132	15946	15802	15616	16205	15875	148	4760	500	11830	10	1	29415558	4618	23.54	1.13	12	0.19	667.00	13840.00	21850	20230607	-28.15	14210	20240315	10.49	18320	-14.30	20240105	14210	10.49	20240315	21850	-28.15	20230607	14210	10.49	20240315	1.12	N	200130	500	147 억	848945	N	N	71	N	N
134	20240604	120825	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15720	-270	5	-1.69	753890000	47702	55.48	15870	15950	15700	20750	11200	15990	15804.16	2.89	-10181	16276	16132	15946	15802	15616	16205	15875	148	4760	500	11830	10	1	29415558	4624	23.57	1.14	12	0.16	667.00	13840.00	21850	20230607	-28.05	14210	20240315	10.63	18320	-14.19	20240105	14210	10.63	20240315	21850	-28.05	20230607	14210	10.63	20240315	1.12	N	200130	500	147 억	848945	N	N	71	N	N
135	20240604	110822	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15740	-250	5	-1.56	653584970	41327	48.07	15870	15950	15730	20750	11200	15990	15814.96	2.89	-7843	16276	16132	15946	15802	15616	16205	15875	148	4760	500	11830	10	1	29415558	4630	23.60	1.14	12	0.14	667.00	13840.00	21850	20230607	-27.96	14210	20240315	10.77	18320	-14.08	20240105	14210	10.77	20240315	21850	-27.96	20230607	14210	10.77	20240315	1.12	N	200130	500	147 억	848945	N	N	71	N	N
136	20240604	100825	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15870	-120	5	-0.75	236910980	14934	17.37	15870	15950	15800	20750	11200	15990	15863.87	2.89	-3702	16276	16132	15946	15802	15616	16205	15875	148	4760	500	11830	10	1	29415558	4668	23.79	1.15	12	0.05	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	1.12	N	200130	500	147 억	848945	N	N	71	N	N
137	20240604	090824	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15860	-130	5	-0.81	57663070	3640	4.23	15870	15950	15800	20750	11200	15990	15841.50	2.89	-2047	16276	16132	15946	15802	15616	16205	15875	148	4760	500	11830	10	1	29415558	4665	23.78	1.15	12	0.01	667.00	13840.00	21850	20230607	-27.41	14210	20240315	11.61	18320	-13.43	20240105	14210	11.61	20240315	21850	-27.41	20230607	14210	11.61	20240315	1.12	N	200130	500	147 억	848945	N	N	71	N	N
138	20240603	160815	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15990	120	2	0.76	1365284090	85940	27.23	15910	16090	15760	20600	11110	15870	15886.48	2.95	-27374	16776	16322	16096	15642	15416	16210	15530	148	4730	500	11740	10	1	29415558	4704	23.97	1.16	12	0.29	667.00	13840.00	21850	20230607	-26.82	14210	20240315	12.53	18320	-12.72	20240105	14210	12.53	20240315	21850	-26.82	20230607	14210	12.53	20240315	1.13	N	200130	500	147 억	869098	N	N	71	N	N
139	20240603	150817	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15890	20	2	0.13	1284908220	80901	25.63	15910	16090	15760	20600	11110	15870	15882.48	2.95	-24407	16776	16322	16096	15642	15416	16210	15530	148	4730	500	11740	10	1	29415558	4674	23.82	1.15	12	0.28	667.00	13840.00	21850	20230607	-27.28	14210	20240315	11.82	18320	-13.26	20240105	14210	11.82	20240315	21850	-27.28	20230607	14210	11.82	20240315	1.13	N	200130	500	147 억	869098	N	N	454	N	N
140	20240603	140815	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15840	-30	5	-0.19	1052326560	66286	21.00	15910	16090	15760	20600	11110	15870	15875.55	2.95	-16324	16776	16322	16096	15642	15416	16210	15530	148	4730	500	11740	10	1	29415558	4659	23.75	1.14	12	0.23	667.00	13840.00	21850	20230607	-27.51	14210	20240315	11.47	18320	-13.54	20240105	14210	11.47	20240315	21850	-27.51	20230607	14210	11.47	20240315	1.13	N	200130	500	147 억	869098	N	N	454	N	N
141	20240603	130816	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15840	-30	5	-0.19	910562670	57329	18.16	15910	16090	15760	20600	11110	15870	15883.11	2.95	-14894	16776	16322	16096	15642	15416	16210	15530	148	4730	500	11740	10	1	29415558	4659	23.75	1.14	12	0.19	667.00	13840.00	21850	20230607	-27.51	14210	20240315	11.47	18320	-13.54	20240105	14210	11.47	20240315	21850	-27.51	20230607	14210	11.47	20240315	1.13	N	200130	500	147 억	869098	N	N	454	N	N
142	20240603	120815	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15850	-20	5	-0.13	835911440	52608	16.67	15910	16090	15760	20600	11110	15870	15889.44	2.95	-13836	16776	16322	16096	15642	15416	16210	15530	148	4730	500	11740	10	1	29415558	4662	23.76	1.15	12	0.18	667.00	13840.00	21850	20230607	-27.46	14210	20240315	11.54	18320	-13.48	20240105	14210	11.54	20240315	21850	-27.46	20230607	14210	11.54	20240315	1.13	N	200130	500	147 억	869098	N	N	454	N	N
143	20240603	110810	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15850	-20	5	-0.13	625935270	39344	12.46	15910	16090	15760	20600	11110	15870	15909.29	2.95	-10958	16776	16322	16096	15642	15416	16210	15530	148	4730	500	11740	10	1	29415558	4662	23.76	1.15	12	0.13	667.00	13840.00	21850	20230607	-27.46	14210	20240315	11.54	18320	-13.48	20240105	14210	11.54	20240315	21850	-27.46	20230607	14210	11.54	20240315	1.13	N	200130	500	147 억	869098	N	N	454	N	N
144	20240603	100806	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15990	120	2	0.76	379350160	23799	7.54	15910	16090	15800	20600	11110	15870	15939.75	2.95	-7137	16776	16322	16096	15642	15416	16210	15530	148	4730	500	11740	10	1	29415558	4704	23.97	1.16	12	0.08	667.00	13840.00	21850	20230607	-26.82	14210	20240315	12.53	18320	-12.72	20240105	14210	12.53	20240315	21850	-26.82	20230607	14210	12.53	20240315	1.13	N	200130	500	147 억	869098	N	N	454	N	N
145	20240603	090806	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15970	100	2	0.63	109068100	6851	2.17	15910	16080	15800	20600	11110	15870	15920.03	2.95	-2677	16776	16322	16096	15642	15416	16210	15530	148	4730	500	11740	10	1	29415558	4698	23.94	1.15	12	0.02	667.00	13840.00	21850	20230607	-26.91	14210	20240315	12.39	18320	-12.83	20240105	14210	12.39	20240315	21850	-26.91	20230607	14210	12.39	20240315	1.13	N	200130	500	147 억	869098	N	N	454	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History