KissMeData/086450/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

57 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	20240930	160714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16950	-40	5	-0.24	1780965310	104586	99.19	17150	17240	16940	22050	11900	16990	17028.86	16.51	4601	17370	17180	17040	16850	16710	17110	16780	222	5060	500	12570	10	1	44460000	7536	16.25	1.40	12	0.24	1043.00	12110.00	20600	20240718	-17.72	14140	20231207	19.87	20600	-17.72	20240718	14990	13.08	20240305	20600	-17.72	20240718	14140	19.87	20231207	0.62	N	086450	500	222 억	7342553	N	N	9	N	N
3	20240930	150724	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17000	10	2	0.06	1578381840	92648	87.87	17150	17240	16940	22050	11900	16990	17036.43	16.51	8955	17370	17180	17040	16850	16710	17110	16780	222	5060	500	12570	10	1	44460000	7558	16.30	1.40	12	0.21	1043.00	12110.00	20600	20240718	-17.48	14140	20231207	20.23	20600	-17.48	20240718	14990	13.41	20240305	20600	-17.48	20240718	14140	20.23	20231207	0.62	N	086450	500	222 억	7342553	N	N	0	N	N
4	20240930	140723	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17000	10	2	0.06	1325234910	77739	73.73	17150	17240	16940	22050	11900	16990	17047.39	16.51	7930	17370	17180	17040	16850	16710	17110	16780	222	5060	500	12570	10	1	44460000	7558	16.30	1.40	12	0.17	1043.00	12110.00	20600	20240718	-17.48	14140	20231207	20.23	20600	-17.48	20240718	14990	13.41	20240305	20600	-17.48	20240718	14140	20.23	20231207	0.62	N	086450	500	222 억	7342553	N	N	0	N	N
5	20240930	130721	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17030	40	2	0.24	1182449540	69352	65.77	17150	17240	16940	22050	11900	16990	17050.15	16.51	5358	17370	17180	17040	16850	16710	17110	16780	222	5060	500	12570	10	1	44460000	7572	16.33	1.41	12	0.16	1043.00	12110.00	20600	20240718	-17.33	14140	20231207	20.44	20600	-17.33	20240718	14990	13.61	20240305	20600	-17.33	20240718	14140	20.44	20231207	0.62	N	086450	500	222 억	7342553	N	N	0	N	N
6	20240930	120717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16970	-20	5	-0.12	1031883350	60498	57.38	17150	17240	16940	22050	11900	16990	17056.72	16.51	3849	17370	17180	17040	16850	16710	17110	16780	222	5060	500	12570	10	1	44460000	7545	16.27	1.40	12	0.14	1043.00	12110.00	20600	20240718	-17.62	14140	20231207	20.01	20600	-17.62	20240718	14990	13.21	20240305	20600	-17.62	20240718	14140	20.01	20231207	0.62	N	086450	500	222 억	7342553	N	N	0	N	N
7	20240930	110715	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16990	0	3	0.00	903149350	52909	50.18	17150	17240	16940	22050	11900	16990	17070.18	16.51	6089	17370	17180	17040	16850	16710	17110	16780	222	5060	500	12570	10	1	44460000	7554	16.29	1.40	12	0.12	1043.00	12110.00	20600	20240718	-17.52	14140	20231207	20.16	20600	-17.52	20240718	14990	13.34	20240305	20600	-17.52	20240718	14140	20.16	20231207	0.62	N	086450	500	222 억	7342553	N	N	0	N	N
8	20240930	100714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17000	10	2	0.06	744144450	43551	41.30	17150	17240	16980	22050	11900	16990	17087.20	16.51	10782	17370	17180	17040	16850	16710	17110	16780	222	5060	500	12570	10	1	44460000	7558	16.30	1.40	12	0.10	1043.00	12110.00	20600	20240718	-17.48	14140	20231207	20.23	20600	-17.48	20240718	14990	13.41	20240305	20600	-17.48	20240718	14140	20.23	20231207	0.62	N	086450	500	222 억	7342553	N	N	0	N	N
9	20240930	090647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17190	200	2	1.18	156083210	9092	8.62	17150	17240	17100	22050	11900	16990	17171.26	16.51	5550	17370	17180	17040	16850	16710	17110	16780	222	5060	500	12570	10	1	44460000	7643	16.48	1.42	12	0.02	1043.00	12110.00	20600	20240718	-16.55	14140	20231207	21.57	20600	-16.55	20240718	14990	14.68	20240305	20600	-16.55	20240718	14140	21.57	20231207	0.62	N	086450	500	222 억	7342553	N	N	0	N	N
10	20240927	160717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16990	-240	5	-1.39	1783940430	105022	79.11	17210	17230	16900	22350	12070	17230	16986.35	16.59	-24870	17543	17386	17193	17036	16843	17465	17115	222	5120	500	12750	10	1	44460000	7554	16.29	1.40	12	0.24	1043.00	12110.00	20600	20240718	-17.52	14140	20231207	20.16	20600	-17.52	20240718	14990	13.34	20240305	20600	-17.52	20240718	14140	20.16	20231207	0.62	N	086450	500	222 억	7374594	N	N	1	N	N
11	20240927	150722	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17000	-230	5	-1.33	1681107040	98971	74.55	17210	17230	16900	22350	12070	17230	16985.85	16.59	-22100	17543	17386	17193	17036	16843	17465	17115	222	5120	500	12750	10	1	44460000	7558	16.30	1.40	12	0.22	1043.00	12110.00	20600	20240718	-17.48	14140	20231207	20.23	20600	-17.48	20240718	14990	13.41	20240305	20600	-17.48	20240718	14140	20.23	20231207	0.62	N	086450	500	222 억	7374594	N	N	1	N	N
12	20240927	140729	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16920	-310	5	-1.80	1364128900	80276	60.47	17210	17230	16910	22350	12070	17230	16992.99	16.59	-19424	17543	17386	17193	17036	16843	17465	17115	222	5120	500	12750	10	1	44460000	7523	16.22	1.40	12	0.18	1043.00	12110.00	20600	20240718	-17.86	14140	20231207	19.66	20600	-17.86	20240718	14990	12.88	20240305	20600	-17.86	20240718	14140	19.66	20231207	0.62	N	086450	500	222 억	7374594	N	N	1	N	N
13	20240927	130721	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16950	-280	5	-1.63	1099506650	64646	48.69	17210	17230	16950	22350	12070	17230	17008.12	16.59	-16277	17543	17386	17193	17036	16843	17465	17115	222	5120	500	12750	10	1	44460000	7536	16.25	1.40	12	0.15	1043.00	12110.00	20600	20240718	-17.72	14140	20231207	19.87	20600	-17.72	20240718	14990	13.08	20240305	20600	-17.72	20240718	14140	19.87	20231207	0.62	N	086450	500	222 억	7374594	N	N	1	N	N
14	20240927	120717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16960	-270	5	-1.57	968930500	56947	42.89	17210	17230	16950	22350	12070	17230	17014.60	16.59	-14268	17543	17386	17193	17036	16843	17465	17115	222	5120	500	12750	10	1	44460000	7540	16.26	1.40	12	0.13	1043.00	12110.00	20600	20240718	-17.67	14140	20231207	19.94	20600	-17.67	20240718	14990	13.14	20240305	20600	-17.67	20240718	14140	19.94	20231207	0.62	N	086450	500	222 억	7374594	N	N	1	N	N
15	20240927	110721	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16960	-270	5	-1.57	839854450	49339	37.16	17210	17230	16950	22350	12070	17230	17022.12	16.59	-14800	17543	17386	17193	17036	16843	17465	17115	222	5120	500	12750	10	1	44460000	7540	16.26	1.40	12	0.11	1043.00	12110.00	20600	20240718	-17.67	14140	20231207	19.94	20600	-17.67	20240718	14990	13.14	20240305	20600	-17.67	20240718	14140	19.94	20231207	0.62	N	086450	500	222 억	7374594	N	N	1	N	N
16	20240927	100720	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17010	-220	5	-1.28	646649610	37968	28.60	17210	17230	16950	22350	12070	17230	17031.44	16.59	-14212	17543	17386	17193	17036	16843	17465	17115	222	5120	500	12750	10	1	44460000	7563	16.31	1.40	12	0.09	1043.00	12110.00	20600	20240718	-17.43	14140	20231207	20.30	20600	-17.43	20240718	14990	13.48	20240305	20600	-17.43	20240718	14140	20.30	20231207	0.62	N	086450	500	222 억	7374594	N	N	1	N	N
17	20240927	090720	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17050	-180	5	-1.04	212652660	12446	9.37	17210	17230	17000	22350	12070	17230	17086.02	16.59	-8086	17543	17386	17193	17036	16843	17465	17115	222	5120	500	12750	10	1	44460000	7580	16.35	1.41	12	0.03	1043.00	12110.00	20600	20240718	-17.23	14140	20231207	20.58	20600	-17.23	20240718	14990	13.74	20240305	20600	-17.23	20240718	14140	20.58	20231207	0.62	N	086450	500	222 억	7374594	N	N	1	N	N
18	20240926	160707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17230	260	2	1.53	2102733000	122364	50.42	17000	17350	17000	22050	11880	16970	17184.17	16.61	6469	17650	17310	17110	16770	16570	17210	16670	222	5080	500	12550	10	1	44460000	7660	16.52	1.42	12	0.28	1043.00	12110.00	20600	20240718	-16.36	14140	20231207	21.85	20600	-16.36	20240718	14990	14.94	20240305	20600	-16.36	20240718	14140	21.85	20231207	0.65	N	086450	500	222 억	7384394	N	N	1	N	N
19	20240926	150708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17160	190	2	1.12	2003642130	116596	48.04	17000	17350	17000	22050	11880	16970	17184.48	16.61	6323	17650	17310	17110	16770	16570	17210	16670	222	5080	500	12550	10	1	44460000	7629	16.45	1.42	12	0.26	1043.00	12110.00	20600	20240718	-16.70	14140	20231207	21.36	20600	-16.70	20240718	14990	14.48	20240305	20600	-16.70	20240718	14140	21.36	20231207	0.65	N	086450	500	222 억	7384394	N	N	57	N	N
20	20240926	140717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17150	180	2	1.06	1651136240	96054	39.58	17000	17350	17000	22050	11880	16970	17189.67	16.61	2919	17650	17310	17110	16770	16570	17210	16670	222	5080	500	12550	10	1	44460000	7625	16.44	1.42	12	0.22	1043.00	12110.00	20600	20240718	-16.75	14140	20231207	21.29	20600	-16.75	20240718	14990	14.41	20240305	20600	-16.75	20240718	14140	21.29	20231207	0.65	N	086450	500	222 억	7384394	N	N	57	N	N
21	20240926	130716	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17200	230	2	1.36	1458330590	84811	34.94	17000	17350	17000	22050	11880	16970	17195.06	16.61	2165	17650	17310	17110	16770	16570	17210	16670	222	5080	500	12550	10	1	44460000	7647	16.49	1.42	12	0.19	1043.00	12110.00	20600	20240718	-16.50	14140	20231207	21.64	20600	-16.50	20240718	14990	14.74	20240305	20600	-16.50	20240718	14140	21.64	20231207	0.65	N	086450	500	222 억	7384394	N	N	57	N	N
22	20240926	120717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17190	220	2	1.30	1333249660	77534	31.95	17000	17350	17000	22050	11880	16970	17195.68	16.61	1757	17650	17310	17110	16770	16570	17210	16670	222	5080	500	12550	10	1	44460000	7643	16.48	1.42	12	0.17	1043.00	12110.00	20600	20240718	-16.55	14140	20231207	21.57	20600	-16.55	20240718	14990	14.68	20240305	20600	-16.55	20240718	14140	21.57	20231207	0.65	N	086450	500	222 억	7384394	N	N	57	N	N
23	20240926	110715	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17080	110	2	0.65	1115532610	64857	26.72	17000	17350	17000	22050	11880	16970	17199.88	16.61	1322	17650	17310	17110	16770	16570	17210	16670	222	5080	500	12550	10	1	44460000	7594	16.38	1.41	12	0.15	1043.00	12110.00	20600	20240718	-17.09	14140	20231207	20.79	20600	-17.09	20240718	14990	13.94	20240305	20600	-17.09	20240718	14140	20.79	20231207	0.65	N	086450	500	222 억	7384394	N	N	57	N	N
24	20240926	100717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17190	220	2	1.30	851944970	49483	20.39	17000	17350	17000	22050	11880	16970	17216.92	16.61	4323	17650	17310	17110	16770	16570	17210	16670	222	5080	500	12550	10	1	44460000	7643	16.48	1.42	12	0.11	1043.00	12110.00	20600	20240718	-16.55	14140	20231207	21.57	20600	-16.55	20240718	14990	14.68	20240305	20600	-16.55	20240718	14140	21.57	20231207	0.65	N	086450	500	222 억	7384394	N	N	57	N	N
25	20240926	090714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17180	210	2	1.24	98345510	5756	2.37	17000	17180	17000	22050	11880	16970	17085.74	16.61	2163	17650	17310	17110	16770	16570	17210	16670	222	5080	500	12550	10	1	44460000	7638	16.47	1.42	12	0.01	1043.00	12110.00	20600	20240718	-16.60	14140	20231207	21.50	20600	-16.60	20240718	14990	14.61	20240305	20600	-16.60	20240718	14140	21.50	20231207	0.65	N	086450	500	222 억	7384394	N	N	57	N	N
26	20240925	160707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16970	70	2	0.41	4170062570	242477	258.84	17170	17450	16910	21950	11830	16900	17198.86	16.63	21584	17320	17110	16900	16690	16480	17005	16585	222	5050	500	12500	10	1	44460000	7545	16.27	1.40	12	0.55	1043.00	12110.00	20600	20240718	-17.62	14140	20231207	20.01	20600	-17.62	20240718	14990	13.21	20240305	20600	-17.62	20240718	14140	20.01	20231207	0.68	N	086450	500	222 억	7394796	N	N	57	N	N
27	20240925	150713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17030	130	2	0.77	3977630890	231155	246.75	17170	17450	16910	21950	11830	16900	17207.67	16.63	23894	17320	17110	16900	16690	16480	17005	16585	222	5050	500	12500	10	1	44460000	7572	16.33	1.41	12	0.52	1043.00	12110.00	20600	20240718	-17.33	14140	20231207	20.44	20600	-17.33	20240718	14990	13.61	20240305	20600	-17.33	20240718	14140	20.44	20231207	0.68	N	086450	500	222 억	7394796	N	N	421	N	N
28	20240925	140714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17040	140	2	0.83	3406461410	197551	210.88	17170	17450	17020	21950	11830	16900	17243.50	16.63	28643	17320	17110	16900	16690	16480	17005	16585	222	5050	500	12500	10	1	44460000	7576	16.34	1.41	12	0.44	1043.00	12110.00	20600	20240718	-17.28	14140	20231207	20.51	20600	-17.28	20240718	14990	13.68	20240305	20600	-17.28	20240718	14140	20.51	20231207	0.68	N	086450	500	222 억	7394796	N	N	421	N	N
29	20240925	130713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17090	190	2	1.12	3087168150	178845	190.91	17170	17450	17040	21950	11830	16900	17261.76	16.63	27676	17320	17110	16900	16690	16480	17005	16585	222	5050	500	12500	10	1	44460000	7598	16.39	1.41	12	0.40	1043.00	12110.00	20600	20240718	-17.04	14140	20231207	20.86	20600	-17.04	20240718	14990	14.01	20240305	20600	-17.04	20240718	14140	20.86	20231207	0.68	N	086450	500	222 억	7394796	N	N	421	N	N
30	20240925	120712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17080	180	2	1.07	2874371190	166396	177.63	17170	17450	17040	21950	11830	16900	17274.35	16.63	25948	17320	17110	16900	16690	16480	17005	16585	222	5050	500	12500	10	1	44460000	7594	16.38	1.41	12	0.37	1043.00	12110.00	20600	20240718	-17.09	14140	20231207	20.79	20600	-17.09	20240718	14990	13.94	20240305	20600	-17.09	20240718	14140	20.79	20231207	0.68	N	086450	500	222 억	7394796	N	N	421	N	N
31	20240925	110710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17120	220	2	1.30	2556894400	147827	157.80	17170	17450	17040	21950	11830	16900	17296.61	16.63	22115	17320	17110	16900	16690	16480	17005	16585	222	5050	500	12500	10	1	44460000	7612	16.41	1.41	12	0.33	1043.00	12110.00	20600	20240718	-16.89	14140	20231207	21.07	20600	-16.89	20240718	14990	14.21	20240305	20600	-16.89	20240718	14140	21.07	20231207	0.68	N	086450	500	222 억	7394796	N	N	421	N	N
32	20240925	100712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17260	360	2	2.13	1939555640	111948	119.50	17170	17450	17170	21950	11830	16900	17325.62	16.63	26633	17320	17110	16900	16690	16480	17005	16585	222	5050	500	12500	10	1	44460000	7674	16.55	1.43	12	0.25	1043.00	12110.00	20600	20240718	-16.21	14140	20231207	22.07	20600	-16.21	20240718	14990	15.14	20240305	20600	-16.21	20240718	14140	22.07	20231207	0.68	N	086450	500	222 억	7394796	N	N	421	N	N
33	20240925	090714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17300	400	2	2.37	471708490	27314	29.16	17170	17380	17170	21950	11830	16900	17270.24	16.63	5971	17320	17110	16900	16690	16480	17005	16585	222	5050	500	12500	10	1	44460000	7692	16.59	1.43	12	0.06	1043.00	12110.00	20600	20240718	-16.02	14140	20231207	22.35	20600	-16.02	20240718	14990	15.41	20240305	20600	-16.02	20240718	14140	22.35	20231207	0.68	N	086450	500	222 억	7394796	N	N	421	N	N
34	20240924	160707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16900	-50	5	-0.29	1575008270	93035	100.58	16950	17110	16690	22000	11870	16950	16929.22	16.64	-3146	17203	17076	16953	16826	16703	17015	16765	222	5050	500	12540	10	1	44460000	7514	16.20	1.40	12	0.21	1043.00	12110.00	20600	20240718	-17.96	14140	20231207	19.52	20600	-17.96	20240718	14990	12.74	20240305	20600	-17.96	20240718	14140	19.52	20231207	0.70	N	086450	500	222 억	7399889	N	N	421	N	N
35	20240924	150708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17000	50	2	0.29	1447431260	85499	92.43	16950	17110	16690	22000	11870	16950	16929.22	16.64	-4238	17203	17076	16953	16826	16703	17015	16765	222	5050	500	12540	10	1	44460000	7558	16.30	1.40	12	0.19	1043.00	12110.00	20600	20240718	-17.48	14140	20231207	20.23	20600	-17.48	20240718	14990	13.41	20240305	20600	-17.48	20240718	14140	20.23	20231207	0.70	N	086450	500	222 억	7399889	N	N	1521	N	N
36	20240924	140707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17010	60	2	0.35	1310134160	77408	83.68	16950	17110	16690	22000	11870	16950	16925.05	16.64	-2939	17203	17076	16953	16826	16703	17015	16765	222	5050	500	12540	10	1	44460000	7563	16.31	1.40	12	0.17	1043.00	12110.00	20600	20240718	-17.43	14140	20231207	20.30	20600	-17.43	20240718	14990	13.48	20240305	20600	-17.43	20240718	14140	20.30	20231207	0.70	N	086450	500	222 억	7399889	N	N	1521	N	N
37	20240924	130707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17060	110	2	0.65	1182766540	69940	75.61	16950	17110	16690	22000	11870	16950	16911.16	16.64	-3424	17203	17076	16953	16826	16703	17015	16765	222	5050	500	12540	10	1	44460000	7585	16.36	1.41	12	0.16	1043.00	12110.00	20600	20240718	-17.18	14140	20231207	20.65	20600	-17.18	20240718	14990	13.81	20240305	20600	-17.18	20240718	14140	20.65	20231207	0.70	N	086450	500	222 억	7399889	N	N	1521	N	N
38	20240924	120703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16990	40	2	0.24	819486270	48600	52.54	16950	17070	16690	22000	11870	16950	16861.86	16.64	-6681	17203	17076	16953	16826	16703	17015	16765	222	5050	500	12540	10	1	44460000	7554	16.29	1.40	12	0.11	1043.00	12110.00	20600	20240718	-17.52	14140	20231207	20.16	20600	-17.52	20240718	14990	13.34	20240305	20600	-17.52	20240718	14140	20.16	20231207	0.70	N	086450	500	222 억	7399889	N	N	1521	N	N
39	20240924	110708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16930	-20	5	-0.12	742654590	44065	47.64	16950	17070	16690	22000	11870	16950	16853.62	16.64	-5908	17203	17076	16953	16826	16703	17015	16765	222	5050	500	12540	10	1	44460000	7527	16.23	1.40	12	0.10	1043.00	12110.00	20600	20240718	-17.82	14140	20231207	19.73	20600	-17.82	20240718	14990	12.94	20240305	20600	-17.82	20240718	14140	19.73	20231207	0.70	N	086450	500	222 억	7399889	N	N	1521	N	N
40	20240924	100707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16860	-90	5	-0.53	604525370	35913	38.82	16950	17070	16690	22000	11870	16950	16833.05	16.64	-7683	17203	17076	16953	16826	16703	17015	16765	222	5050	500	12540	10	1	44460000	7496	16.16	1.39	12	0.08	1043.00	12110.00	20600	20240718	-18.16	14140	20231207	19.24	20600	-18.16	20240718	14990	12.47	20240305	20600	-18.16	20240718	14140	19.24	20231207	0.70	N	086450	500	222 억	7399889	N	N	1521	N	N
41	20240924	090708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17000	50	2	0.29	81141440	4793	5.18	16950	17000	16890	22000	11870	16950	16929.16	16.64	-798	17203	17076	16953	16826	16703	17015	16765	222	5050	500	12540	10	1	44460000	7558	16.30	1.40	12	0.01	1043.00	12110.00	20600	20240718	-17.48	14140	20231207	20.23	20600	-17.48	20240718	14990	13.41	20240305	20600	-17.48	20240718	14140	20.23	20231207	0.70	N	086450	500	222 억	7399889	N	N	1521	N	N
42	20240923	160705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16950	0	3	0.00	1568463010	92387	65.44	16960	17080	16830	22000	11870	16950	16977.18	16.60	4309	17270	17110	16790	16630	16310	17190	16710	222	5050	500	12540	10	1	44460000	7536	16.25	1.40	12	0.21	1043.00	12110.00	20600	20240718	-17.72	14140	20231207	19.87	20600	-17.72	20240718	14990	13.08	20240305	20600	-17.72	20240718	14140	19.87	20231207	0.68	N	086450	500	222 억	7382142	N	N	1521	N	N
43	20240923	150706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17010	60	2	0.35	1336492020	78728	55.76	16960	17080	16830	22000	11870	16950	16976.17	16.60	5399	17270	17110	16790	16630	16310	17190	16710	222	5050	500	12540	10	1	44460000	7563	16.31	1.40	12	0.18	1043.00	12110.00	20600	20240718	-17.43	14140	20231207	20.30	20600	-17.43	20240718	14990	13.48	20240305	20600	-17.43	20240718	14140	20.30	20231207	0.68	N	086450	500	222 억	7382142	N	N	2007	N	N
44	20240923	140712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17020	70	2	0.41	1179949070	69533	49.25	16960	17080	16830	22000	11870	16950	16969.71	16.60	4059	17270	17110	16790	16630	16310	17190	16710	222	5050	500	12540	10	1	44460000	7567	16.32	1.41	12	0.16	1043.00	12110.00	20600	20240718	-17.38	14140	20231207	20.37	20600	-17.38	20240718	14990	13.54	20240305	20600	-17.38	20240718	14140	20.37	20231207	0.68	N	086450	500	222 억	7382142	N	N	2007	N	N
45	20240923	130706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17040	90	2	0.53	1015801320	59900	42.43	16960	17070	16830	22000	11870	16950	16958.33	16.60	1131	17270	17110	16790	16630	16310	17190	16710	222	5050	500	12540	10	1	44460000	7576	16.34	1.41	12	0.13	1043.00	12110.00	20600	20240718	-17.28	14140	20231207	20.51	20600	-17.28	20240718	14990	13.68	20240305	20600	-17.28	20240718	14140	20.51	20231207	0.68	N	086450	500	222 억	7382142	N	N	2007	N	N
46	20240923	120705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17020	70	2	0.41	884750430	52209	36.98	16960	17060	16830	22000	11870	16950	16946.30	16.60	-3176	17270	17110	16790	16630	16310	17190	16710	222	5050	500	12540	10	1	44460000	7567	16.32	1.41	12	0.12	1043.00	12110.00	20600	20240718	-17.38	14140	20231207	20.37	20600	-17.38	20240718	14990	13.54	20240305	20600	-17.38	20240718	14140	20.37	20231207	0.68	N	086450	500	222 억	7382142	N	N	2007	N	N
47	20240923	110707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17010	60	2	0.35	746395490	44065	31.21	16960	17060	16830	22000	11870	16950	16938.43	16.60	-7767	17270	17110	16790	16630	16310	17190	16710	222	5050	500	12540	10	1	44460000	7563	16.31	1.40	12	0.10	1043.00	12110.00	20600	20240718	-17.43	14140	20231207	20.30	20600	-17.43	20240718	14990	13.48	20240305	20600	-17.43	20240718	14140	20.30	20231207	0.68	N	086450	500	222 억	7382142	N	N	2007	N	N
48	20240923	100705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16900	-50	5	-0.29	579350730	34234	24.25	16960	17050	16830	22000	11870	16950	16923.02	16.60	-13479	17270	17110	16790	16630	16310	17190	16710	222	5050	500	12540	10	1	44460000	7514	16.20	1.40	12	0.08	1043.00	12110.00	20600	20240718	-17.96	14140	20231207	19.52	20600	-17.96	20240718	14990	12.74	20240305	20600	-17.96	20240718	14140	19.52	20231207	0.68	N	086450	500	222 억	7382142	N	N	2007	N	N
49	20240923	090705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17040	90	2	0.53	180411200	10633	7.53	16960	17050	16900	22000	11870	16950	16967.60	16.60	-3207	17270	17110	16790	16630	16310	17190	16710	222	5050	500	12540	10	1	44460000	7576	16.34	1.41	12	0.02	1043.00	12110.00	20600	20240718	-17.28	14140	20231207	20.51	20600	-17.28	20240718	14990	13.68	20240305	20600	-17.28	20240718	14140	20.51	20231207	0.68	N	086450	500	222 억	7382142	N	N	2007	N	N
50	20240913	160632	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16540	140	2	0.85	1062291260	64731	64.32	16490	16590	16280	21300	11480	16400	16410.80	16.69	-9926	16680	16540	16440	16300	16200	16610	16370	222	4900	500	12130	10	1	44460000	7354	15.86	1.37	12	0.15	1043.00	12110.00	20600	20240718	-19.71	13730	20230907	20.47	20600	-19.71	20240718	14990	10.34	20240305	20600	-19.71	20240718	14140	16.97	20231207	0.68	N	086450	500	222 억	7419498	N	N	264	N	N
51	20240913	150637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16530	130	2	0.79	963533680	58759	58.38	16490	16590	16280	21300	11480	16400	16398.06	16.69	-10193	16680	16540	16440	16300	16200	16610	16370	222	4900	500	12130	10	1	44460000	7349	15.85	1.36	12	0.13	1043.00	12110.00	20600	20240718	-19.76	13730	20230907	20.39	20600	-19.76	20240718	14990	10.27	20240305	20600	-19.76	20240718	14140	16.90	20231207	0.68	N	086450	500	222 억	7419498	N	N	220	N	N
52	20240913	140640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16510	110	2	0.67	834211860	50929	50.60	16490	16590	16280	21300	11480	16400	16379.90	16.69	-11887	16680	16540	16440	16300	16200	16610	16370	222	4900	500	12130	10	1	44460000	7340	15.83	1.36	12	0.11	1043.00	12110.00	20600	20240718	-19.85	13730	20230907	20.25	20600	-19.85	20240718	14990	10.14	20240305	20600	-19.85	20240718	14140	16.76	20231207	0.68	N	086450	500	222 억	7419498	N	N	220	N	N
53	20240913	130636	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16370	-30	5	-0.18	592846640	36262	36.03	16490	16490	16280	21300	11480	16400	16348.98	16.69	-10359	16680	16540	16440	16300	16200	16610	16370	222	4900	500	12130	10	1	44460000	7278	15.70	1.35	12	0.08	1043.00	12110.00	20600	20240718	-20.53	13730	20230907	19.23	20600	-20.53	20240718	14990	9.21	20240305	20600	-20.53	20240718	14140	15.77	20231207	0.68	N	086450	500	222 억	7419498	N	N	220	N	N
54	20240913	120636	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16320	-80	5	-0.49	489120220	29923	29.73	16490	16490	16280	21300	11480	16400	16345.96	16.69	-8853	16680	16540	16440	16300	16200	16610	16370	222	4900	500	12130	10	1	44460000	7256	15.65	1.35	12	0.07	1043.00	12110.00	20600	20240718	-20.78	13730	20230907	18.86	20600	-20.78	20240718	14990	8.87	20240305	20600	-20.78	20240718	14140	15.42	20231207	0.68	N	086450	500	222 억	7419498	N	N	220	N	N
55	20240913	110637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16310	-90	5	-0.55	408955000	25007	24.85	16490	16490	16280	21300	11480	16400	16353.62	16.69	-8677	16680	16540	16440	16300	16200	16610	16370	222	4900	500	12130	10	1	44460000	7251	15.64	1.35	12	0.06	1043.00	12110.00	20600	20240718	-20.83	13730	20230907	18.79	20600	-20.83	20240718	14990	8.81	20240305	20600	-20.83	20240718	14140	15.35	20231207	0.68	N	086450	500	222 억	7419498	N	N	220	N	N
56	20240913	100639	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16370	-30	5	-0.18	357114880	21830	21.69	16490	16490	16280	21300	11480	16400	16358.90	16.69	-7609	16680	16540	16440	16300	16200	16610	16370	222	4900	500	12130	10	1	44460000	7278	15.70	1.35	12	0.05	1043.00	12110.00	20600	20240718	-20.53	13730	20230907	19.23	20600	-20.53	20240718	14990	9.21	20240305	20600	-20.53	20240718	14140	15.77	20231207	0.68	N	086450	500	222 억	7419498	N	N	220	N	N
57	20240913	090641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16320	-80	5	-0.49	141419130	8636	8.58	16490	16490	16310	21300	11480	16400	16375.54	16.69	-1085	16680	16540	16440	16300	16200	16610	16370	222	4900	500	12130	10	1	44460000	7256	15.65	1.35	12	0.02	1043.00	12110.00	20600	20240718	-20.78	13730	20230907	18.86	20600	-20.78	20240718	14990	8.87	20240305	20600	-20.78	20240718	14140	15.42	20231207	0.68	N	086450	500	222 억	7419498	N	N	220	N	N
58	20240912	160629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16400	60	2	0.37	1653695010	100535	122.08	16360	16580	16340	21200	11440	16340	16450.51	16.71	-9142	16853	16596	16363	16106	15873	16480	15990	222	4860	500	12090	10	1	44460000	7291	15.72	1.35	12	0.23	1043.00	12110.00	20600	20240718	-20.39	13700	20230906	19.71	20600	-20.39	20240718	14990	9.41	20240305	20600	-20.39	20240718	14140	15.98	20231207	0.66	N	086450	500	222 억	7429508	N	N	220	N	N
59	20240912	150635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16470	130	2	0.80	1127428310	68465	83.14	16360	16580	16340	21200	11440	16340	16467.22	16.71	-3415	16853	16596	16363	16106	15873	16480	15990	222	4860	500	12090	10	1	44460000	7323	15.79	1.36	12	0.15	1043.00	12110.00	20600	20240718	-20.05	13700	20230906	20.22	20600	-20.05	20240718	14990	9.87	20240305	20600	-20.05	20240718	14140	16.48	20231207	0.66	N	086450	500	222 억	7429508	N	N	703	N	N
60	20240912	140637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16440	100	2	0.61	930537720	56520	68.63	16360	16580	16340	21200	11440	16340	16463.87	16.71	-4091	16853	16596	16363	16106	15873	16480	15990	222	4860	500	12090	10	1	44460000	7309	15.76	1.36	12	0.13	1043.00	12110.00	20600	20240718	-20.19	13700	20230906	20.00	20600	-20.19	20240718	14990	9.67	20240305	20600	-20.19	20240718	14140	16.27	20231207	0.66	N	086450	500	222 억	7429508	N	N	703	N	N
61	20240912	130634	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16440	100	2	0.61	751592590	45656	55.44	16360	16580	16340	21200	11440	16340	16462.08	16.71	-3610	16853	16596	16363	16106	15873	16480	15990	222	4860	500	12090	10	1	44460000	7309	15.76	1.36	12	0.10	1043.00	12110.00	20600	20240718	-20.19	13700	20230906	20.00	20600	-20.19	20240718	14990	9.67	20240305	20600	-20.19	20240718	14140	16.27	20231207	0.66	N	086450	500	222 억	7429508	N	N	703	N	N
62	20240912	120633	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16460	120	2	0.73	594584070	36100	43.84	16360	16580	16340	21200	11440	16340	16470.47	16.71	-3401	16853	16596	16363	16106	15873	16480	15990	222	4860	500	12090	10	1	44460000	7318	15.78	1.36	12	0.08	1043.00	12110.00	20600	20240718	-20.10	13700	20230906	20.15	20600	-20.10	20240718	14990	9.81	20240305	20600	-20.10	20240718	14140	16.41	20231207	0.66	N	086450	500	222 억	7429508	N	N	703	N	N
63	20240912	110631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16450	110	2	0.67	477570370	28989	35.20	16360	16580	16340	21200	11440	16340	16474.19	16.71	-5099	16853	16596	16363	16106	15873	16480	15990	222	4860	500	12090	10	1	44460000	7314	15.77	1.36	12	0.07	1043.00	12110.00	20600	20240718	-20.15	13700	20230906	20.07	20600	-20.15	20240718	14990	9.74	20240305	20600	-20.15	20240718	14140	16.34	20231207	0.66	N	086450	500	222 억	7429508	N	N	703	N	N
64	20240912	100633	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16460	120	2	0.73	372405860	22584	27.42	16360	16580	16340	21200	11440	16340	16489.81	16.71	-1826	16853	16596	16363	16106	15873	16480	15990	222	4860	500	12090	10	1	44460000	7318	15.78	1.36	12	0.05	1043.00	12110.00	20600	20240718	-20.10	13700	20230906	20.15	20600	-20.10	20240718	14990	9.81	20240305	20600	-20.10	20240718	14140	16.41	20231207	0.66	N	086450	500	222 억	7429508	N	N	703	N	N
65	20240912	090633	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16490	150	2	0.92	90500530	5499	6.68	16360	16510	16340	21200	11440	16340	16457.63	16.71	-1261	16853	16596	16363	16106	15873	16480	15990	222	4860	500	12090	10	1	44460000	7331	15.81	1.36	12	0.01	1043.00	12110.00	20600	20240718	-19.95	13700	20230906	20.36	20600	-19.95	20240718	14990	10.01	20240305	20600	-19.95	20240718	14140	16.62	20231207	0.66	N	086450	500	222 억	7429508	N	N	703	N	N
66	20240911	160619	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16340	20	2	0.12	1342870620	82244	51.11	16400	16620	16130	21200	11430	16320	16327.87	16.72	-10458	17126	16722	16496	16092	15866	16610	15980	222	4880	500	12070	10	1	44460000	7265	15.67	1.35	12	0.18	1043.00	12110.00	20600	20240718	-20.68	13700	20230906	19.27	20600	-20.68	20240718	14990	9.01	20240305	20600	-20.68	20240718	14140	15.56	20231207	0.66	N	086450	500	222 억	7433393	N	N	703	N	N
67	20240911	150624	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16260	-60	5	-0.37	1257141280	76989	47.84	16400	16620	16130	21200	11430	16320	16328.84	16.72	-7653	17126	16722	16496	16092	15866	16610	15980	222	4880	500	12070	10	1	44460000	7229	15.59	1.34	12	0.17	1043.00	12110.00	20600	20240718	-21.07	13700	20230906	18.69	20600	-21.07	20240718	14990	8.47	20240305	20600	-21.07	20240718	14140	14.99	20231207	0.66	N	086450	500	222 억	7433393	N	N	1270	N	N
68	20240911	140623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16200	-120	5	-0.74	978230040	59771	37.14	16400	16620	16170	21200	11430	16320	16366.30	16.72	-3232	17126	16722	16496	16092	15866	16610	15980	222	4880	500	12070	10	1	44460000	7203	15.53	1.34	12	0.13	1043.00	12110.00	20600	20240718	-21.36	13700	20230906	18.25	20600	-21.36	20240718	14990	8.07	20240305	20600	-21.36	20240718	14140	14.57	20231207	0.66	N	086450	500	222 억	7433393	N	N	1270	N	N
69	20240911	130622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16240	-80	5	-0.49	756993430	46119	28.66	16400	16620	16240	21200	11430	16320	16413.92	16.72	-334	17126	16722	16496	16092	15866	16610	15980	222	4880	500	12070	10	1	44460000	7220	15.57	1.34	12	0.10	1043.00	12110.00	20600	20240718	-21.17	13700	20230906	18.54	20600	-21.17	20240718	14990	8.34	20240305	20600	-21.17	20240718	14140	14.85	20231207	0.66	N	086450	500	222 억	7433393	N	N	1270	N	N
70	20240911	120627	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16330	10	2	0.06	642099620	39063	24.27	16400	16620	16310	21200	11430	16320	16437.54	16.72	3941	17126	16722	16496	16092	15866	16610	15980	222	4880	500	12070	10	1	44460000	7260	15.66	1.35	12	0.09	1043.00	12110.00	20600	20240718	-20.73	13700	20230906	19.20	20600	-20.73	20240718	14990	8.94	20240305	20600	-20.73	20240718	14140	15.49	20231207	0.66	N	086450	500	222 억	7433393	N	N	1270	N	N
71	20240911	110618	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16340	20	2	0.12	578779150	35189	21.87	16400	16620	16320	21200	11430	16320	16447.73	16.72	5427	17126	16722	16496	16092	15866	16610	15980	222	4880	500	12070	10	1	44460000	7265	15.67	1.35	12	0.08	1043.00	12110.00	20600	20240718	-20.68	13700	20230906	19.27	20600	-20.68	20240718	14990	9.01	20240305	20600	-20.68	20240718	14140	15.56	20231207	0.66	N	086450	500	222 억	7433393	N	N	1270	N	N
72	20240911	100618	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16440	120	2	0.74	434026230	26357	16.38	16400	16620	16320	21200	11430	16320	16467.21	16.72	5262	17126	16722	16496	16092	15866	16610	15980	222	4880	500	12070	10	1	44460000	7309	15.76	1.36	12	0.06	1043.00	12110.00	20600	20240718	-20.19	13700	20230906	20.00	20600	-20.19	20240718	14990	9.67	20240305	20600	-20.19	20240718	14140	16.27	20231207	0.66	N	086450	500	222 억	7433393	N	N	1270	N	N
73	20240911	090628	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16370	50	2	0.31	29997090	1830	1.14	16400	16470	16340	21200	11430	16320	16391.85	16.72	-147	17126	16722	16496	16092	15866	16610	15980	222	4880	500	12070	10	1	44460000	7278	15.70	1.35	12	0.00	1043.00	12110.00	20600	20240718	-20.53	13700	20230906	19.49	20600	-20.53	20240718	14990	9.21	20240305	20600	-20.53	20240718	14140	15.77	20231207	0.66	N	086450	500	222 억	7433393	N	N	1270	N	N
74	20240910	160621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16320	-510	5	-3.03	2659029520	160827	178.41	16740	16900	16270	21850	11790	16830	16533.59	16.74	-23942	17096	16962	16716	16582	16336	17030	16650	222	5020	500	12450	10	1	44460000	7256	15.65	1.35	12	0.36	1043.00	12110.00	20600	20240718	-20.78	13700	20230906	19.12	20600	-20.78	20240718	14990	8.87	20240305	20600	-20.78	20240718	14140	15.42	20231207	0.66	N	086450	500	222 억	7443177	N	N	1270	N	N
75	20240910	150625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16310	-520	5	-3.09	2555571670	154491	171.38	16740	16900	16270	21850	11790	16830	16541.75	16.74	-21751	17096	16962	16716	16582	16336	17030	16650	222	5020	500	12450	10	1	44460000	7251	15.64	1.35	12	0.35	1043.00	12110.00	20600	20240718	-20.83	13700	20230906	19.05	20600	-20.83	20240718	14990	8.81	20240305	20600	-20.83	20240718	14140	15.35	20231207	0.66	N	086450	500	222 억	7443177	N	N	0	N	N
76	20240910	140621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16310	-520	5	-3.09	2203066110	132888	147.41	16740	16900	16290	21850	11790	16830	16578.23	16.74	-19507	17096	16962	16716	16582	16336	17030	16650	222	5020	500	12450	10	1	44460000	7251	15.64	1.35	12	0.30	1043.00	12110.00	20600	20240718	-20.83	13700	20230906	19.05	20600	-20.83	20240718	14990	8.81	20240305	20600	-20.83	20240718	14140	15.35	20231207	0.66	N	086450	500	222 억	7443177	N	N	0	N	N
77	20240910	130621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16510	-320	5	-1.90	1644641010	98835	109.64	16740	16900	16490	21850	11790	16830	16640.13	16.74	-6029	17096	16962	16716	16582	16336	17030	16650	222	5020	500	12450	10	1	44460000	7340	15.83	1.36	12	0.22	1043.00	12110.00	20600	20240718	-19.85	13700	20230906	20.51	20600	-19.85	20240718	14990	10.14	20240305	20600	-19.85	20240718	14140	16.76	20231207	0.66	N	086450	500	222 억	7443177	N	N	0	N	N
78	20240910	120620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16580	-250	5	-1.49	1328849080	79730	88.44	16740	16900	16500	21850	11790	16830	16666.72	16.74	-6542	17096	16962	16716	16582	16336	17030	16650	222	5020	500	12450	10	1	44460000	7371	15.90	1.37	12	0.18	1043.00	12110.00	20600	20240718	-19.51	13700	20230906	21.02	20600	-19.51	20240718	14990	10.61	20240305	20600	-19.51	20240718	14140	17.26	20231207	0.66	N	086450	500	222 억	7443177	N	N	0	N	N
79	20240910	110619	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16670	-160	5	-0.95	1054401760	63195	70.10	16740	16900	16500	21850	11790	16830	16684.73	16.74	-5906	17096	16962	16716	16582	16336	17030	16650	222	5020	500	12450	10	1	44460000	7411	15.98	1.38	12	0.14	1043.00	12110.00	20600	20240718	-19.08	13700	20230906	21.68	20600	-19.08	20240718	14990	11.21	20240305	20600	-19.08	20240718	14140	17.89	20231207	0.66	N	086450	500	222 억	7443177	N	N	0	N	N
80	20240910	100623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16710	-120	5	-0.71	657982140	39536	43.86	16740	16770	16500	21850	11790	16830	16642.28	16.74	-9932	17096	16962	16716	16582	16336	17030	16650	222	5020	500	12450	10	1	44460000	7429	16.02	1.38	12	0.09	1043.00	12110.00	20600	20240718	-18.88	13700	20230906	21.97	20600	-18.88	20240718	14990	11.47	20240305	20600	-18.88	20240718	14140	18.18	20231207	0.66	N	086450	500	222 억	7443177	N	N	0	N	N
81	20240910	090621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16670	-160	5	-0.95	115241470	6895	7.65	16740	16760	16640	21850	11790	16830	16712.58	16.74	-3482	17096	16962	16716	16582	16336	17030	16650	222	5020	500	12450	10	1	44460000	7411	15.98	1.38	12	0.02	1043.00	12110.00	20600	20240718	-19.08	13700	20230906	21.68	20600	-19.08	20240718	14990	11.21	20240305	20600	-19.08	20240718	14140	17.89	20231207	0.66	N	086450	500	222 억	7443177	N	N	0	N	N
82	20240909	160609	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16830	170	2	1.02	1499503970	89964	78.28	16660	16850	16470	21650	11670	16660	16667.81	16.77	2433	17133	16896	16743	16506	16353	16820	16430	222	4990	500	12320	10	1	44460000	7483	16.14	1.39	12	0.20	1043.00	12110.00	20600	20240718	-18.30	13700	20230906	22.85	20600	-18.30	20240718	14990	12.27	20240305	20600	-18.30	20240718	14140	19.02	20231207	0.67	N	086450	500	222 억	7455504	N	N	41	N	N
83	20240909	150612	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16790	130	2	0.78	1414907880	84933	73.90	16660	16850	16470	21650	11670	16660	16659.11	16.77	1585	17133	16896	16743	16506	16353	16820	16430	222	4990	500	12320	10	1	44460000	7465	16.10	1.39	12	0.19	1043.00	12110.00	20600	20240718	-18.50	13700	20230906	22.55	20600	-18.50	20240718	14990	12.01	20240305	20600	-18.50	20240718	14140	18.74	20231207	0.67	N	086450	500	222 억	7455504	N	N	41	N	N
84	20240909	140616	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16760	100	2	0.60	1193580800	71761	62.44	16660	16840	16470	21650	11670	16660	16632.72	16.77	3644	17133	16896	16743	16506	16353	16820	16430	222	4990	500	12320	10	1	44460000	7451	16.07	1.38	12	0.16	1043.00	12110.00	20600	20240718	-18.64	13700	20230906	22.34	20600	-18.64	20240718	14990	11.81	20240305	20600	-18.64	20240718	14140	18.53	20231207	0.67	N	086450	500	222 억	7455504	N	N	41	N	N
85	20240909	130614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16670	10	2	0.06	875482470	52803	45.95	16660	16750	16470	21650	11670	16660	16580.17	16.77	-411	17133	16896	16743	16506	16353	16820	16430	222	4990	500	12320	10	1	44460000	7411	15.98	1.38	12	0.12	1043.00	12110.00	20600	20240718	-19.08	13700	20230906	21.68	20600	-19.08	20240718	14990	11.21	20240305	20600	-19.08	20240718	14140	17.89	20231207	0.67	N	086450	500	222 억	7455504	N	N	41	N	N
86	20240909	120611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16670	10	2	0.06	768472600	46391	40.37	16660	16750	16470	21650	11670	16660	16565.12	16.77	809	17133	16896	16743	16506	16353	16820	16430	222	4990	500	12320	10	1	44460000	7411	15.98	1.38	12	0.10	1043.00	12110.00	20600	20240718	-19.08	13700	20230906	21.68	20600	-19.08	20240718	14990	11.21	20240305	20600	-19.08	20240718	14140	17.89	20231207	0.67	N	086450	500	222 억	7455504	N	N	41	N	N
87	20240909	110611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16560	-100	5	-0.60	612018310	37008	32.20	16660	16690	16470	21650	11670	16660	16537.46	16.77	-663	17133	16896	16743	16506	16353	16820	16430	222	4990	500	12320	10	1	44460000	7363	15.88	1.37	12	0.08	1043.00	12110.00	20600	20240718	-19.61	13700	20230906	20.88	20600	-19.61	20240718	14990	10.47	20240305	20600	-19.61	20240718	14140	17.11	20231207	0.67	N	086450	500	222 억	7455504	N	N	41	N	N
88	20240909	100616	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16580	-80	5	-0.48	398433270	24077	20.95	16660	16690	16470	21650	11670	16660	16548.29	16.77	-3837	17133	16896	16743	16506	16353	16820	16430	222	4990	500	12320	10	1	44460000	7371	15.90	1.37	12	0.05	1043.00	12110.00	20600	20240718	-19.51	13700	20230906	21.02	20600	-19.51	20240718	14990	10.61	20240305	20600	-19.51	20240718	14140	17.26	20231207	0.67	N	086450	500	222 억	7455504	N	N	41	N	N
89	20240909	090610	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16500	-160	5	-0.96	71737010	4322	3.76	16660	16690	16490	21650	11670	16660	16598.11	16.77	-879	17133	16896	16743	16506	16353	16820	16430	222	4990	500	12320	10	1	44460000	7336	15.82	1.36	12	0.01	1043.00	12110.00	20600	20240718	-19.90	13700	20230906	20.44	20600	-19.90	20240718	14990	10.07	20240305	20600	-19.90	20240718	14140	16.69	20231207	0.67	N	086450	500	222 억	7455504	N	N	41	N	N
90	20240906	160603	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16660	-250	5	-1.48	1914603700	114695	78.52	16900	16980	16590	21950	11840	16910	16692.94	16.81	4934	17510	17210	16990	16690	16470	17100	16580	222	5040	500	12510	10	1	44460000	7407	15.97	1.38	12	0.26	1043.00	12110.00	20600	20240718	-19.13	13700	20230906	21.61	20600	-19.13	20240718	14990	11.14	20240305	20600	-19.13	20240718	13700	21.61	20230906	0.68	N	086450	500	222 억	7471588	N	N	41	N	N
91	20240906	150612	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16720	-190	5	-1.12	1747223780	104679	71.66	16900	16980	16590	21950	11840	16910	16691.18	16.81	3840	17510	17210	16990	16690	16470	17100	16580	222	5040	500	12510	10	1	44460000	7434	16.03	1.38	12	0.24	1043.00	12110.00	20600	20240718	-18.83	13700	20230906	22.04	20600	-18.83	20240718	14990	11.54	20240305	20600	-18.83	20240718	13700	22.04	20230906	0.68	N	086450	500	222 억	7471588	N	N	120	N	N
92	20240906	140615	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16760	-150	5	-0.89	1480157550	88687	60.72	16900	16980	16590	21950	11840	16910	16689.59	16.81	4154	17510	17210	16990	16690	16470	17100	16580	222	5040	500	12510	10	1	44460000	7451	16.07	1.38	12	0.20	1043.00	12110.00	20600	20240718	-18.64	13700	20230906	22.34	20600	-18.64	20240718	14990	11.81	20240305	20600	-18.64	20240718	13700	22.34	20230906	0.68	N	086450	500	222 억	7471588	N	N	120	N	N
93	20240906	130611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16700	-210	5	-1.24	1334657950	79991	54.76	16900	16980	16590	21950	11840	16910	16685.00	16.81	2883	17510	17210	16990	16690	16470	17100	16580	222	5040	500	12510	10	1	44460000	7425	16.01	1.38	12	0.18	1043.00	12110.00	20600	20240718	-18.93	13700	20230906	21.90	20600	-18.93	20240718	14990	11.41	20240305	20600	-18.93	20240718	13700	21.90	20230906	0.68	N	086450	500	222 억	7471588	N	N	120	N	N
94	20240906	120613	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16630	-280	5	-1.66	1071619380	64225	43.97	16900	16980	16590	21950	11840	16910	16685.27	16.81	2215	17510	17210	16990	16690	16470	17100	16580	222	5040	500	12510	10	1	44460000	7394	15.94	1.37	12	0.14	1043.00	12110.00	20600	20240718	-19.27	13700	20230906	21.39	20600	-19.27	20240718	14990	10.94	20240305	20600	-19.27	20240718	13700	21.39	20230906	0.68	N	086450	500	222 억	7471588	N	N	120	N	N
95	20240906	110615	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16720	-190	5	-1.12	896008130	53686	36.75	16900	16980	16590	21950	11840	16910	16689.65	16.81	3576	17510	17210	16990	16690	16470	17100	16580	222	5040	500	12510	10	1	44460000	7434	16.03	1.38	12	0.12	1043.00	12110.00	20600	20240718	-18.83	13700	20230906	22.04	20600	-18.83	20240718	14990	11.54	20240305	20600	-18.83	20240718	13700	22.04	20230906	0.68	N	086450	500	222 억	7471588	N	N	120	N	N
96	20240906	100609	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16600	-310	5	-1.83	677281080	40561	27.77	16900	16980	16590	21950	11840	16910	16697.66	16.81	1239	17510	17210	16990	16690	16470	17100	16580	222	5040	500	12510	10	1	44460000	7380	15.92	1.37	12	0.09	1043.00	12110.00	20600	20240718	-19.42	13700	20230906	21.17	20600	-19.42	20240718	14990	10.74	20240305	20600	-19.42	20240718	13700	21.17	20230906	0.68	N	086450	500	222 억	7471588	N	N	120	N	N
97	20240906	090613	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16860	-50	5	-0.30	48970360	2905	1.99	16900	16980	16800	21950	11840	16910	16856.62	16.81	583	17510	17210	16990	16690	16470	17100	16580	222	5040	500	12510	10	1	44460000	7496	16.16	1.39	12	0.01	1043.00	12110.00	20600	20240718	-18.16	13700	20230906	23.07	20600	-18.16	20240718	14990	12.47	20240305	20600	-18.16	20240718	13700	23.07	20230906	0.68	N	086450	500	222 억	7471588	N	N	120	N	N
98	20240905	160603	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16910	-240	5	-1.40	2475358740	145805	82.93	17230	17290	16770	22250	12010	17150	16977.21	16.87	-13410	18036	17592	17366	16922	16696	17480	16810	222	5100	500	12690	10	1	44460000	7518	16.21	1.40	12	0.33	1043.00	12110.00	20600	20240718	-17.91	13700	20230906	23.43	20600	-17.91	20240718	14990	12.81	20240305	20600	-17.91	20240718	13700	23.43	20230906	0.69	N	086450	500	222 억	7498942	N	N	120	N	N
99	20240905	150611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16930	-220	5	-1.28	2402570560	141510	80.49	17230	17290	16770	22250	12010	17150	16978.10	16.87	-13828	18036	17592	17366	16922	16696	17480	16810	222	5100	500	12690	10	1	44460000	7527	16.23	1.40	12	0.32	1043.00	12110.00	20600	20240718	-17.82	13700	20230906	23.58	20600	-17.82	20240718	14990	12.94	20240305	20600	-17.82	20240718	13700	23.58	20230906	0.69	N	086450	500	222 억	7498942	N	N	673	N	N
100	20240905	140608	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16790	-360	5	-2.10	1978906090	116440	66.23	17230	17290	16780	22250	12010	17150	16995.07	16.87	-14167	18036	17592	17366	16922	16696	17480	16810	222	5100	500	12690	10	1	44460000	7465	16.10	1.39	12	0.26	1043.00	12110.00	20600	20240718	-18.50	13700	20230906	22.55	20600	-18.50	20240718	14990	12.01	20240305	20600	-18.50	20240718	13700	22.55	20230906	0.69	N	086450	500	222 억	7498942	N	N	673	N	N
101	20240905	130611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16820	-330	5	-1.92	1777680380	104475	59.42	17230	17290	16780	22250	12010	17150	17015.37	16.87	-15875	18036	17592	17366	16922	16696	17480	16810	222	5100	500	12690	10	1	44460000	7478	16.13	1.39	12	0.23	1043.00	12110.00	20600	20240718	-18.35	13700	20230906	22.77	20600	-18.35	20240718	14990	12.21	20240305	20600	-18.35	20240718	13700	22.77	20230906	0.69	N	086450	500	222 억	7498942	N	N	673	N	N
102	20240905	120608	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16960	-190	5	-1.11	1454082400	85279	48.51	17230	17290	16850	22250	12010	17150	17050.88	16.87	-14698	18036	17592	17366	16922	16696	17480	16810	222	5100	500	12690	10	1	44460000	7540	16.26	1.40	12	0.19	1043.00	12110.00	20600	20240718	-17.67	13700	20230906	23.80	20600	-17.67	20240718	14990	13.14	20240305	20600	-17.67	20240718	13700	23.80	20230906	0.69	N	086450	500	222 억	7498942	N	N	673	N	N
103	20240905	110605	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17030	-120	5	-0.70	943867720	55151	31.37	17230	17290	16980	22250	12010	17150	17114.24	16.87	-15820	18036	17592	17366	16922	16696	17480	16810	222	5100	500	12690	10	1	44460000	7572	16.33	1.41	12	0.12	1043.00	12110.00	20600	20240718	-17.33	13700	20230906	24.31	20600	-17.33	20240718	14990	13.61	20240305	20600	-17.33	20240718	13700	24.31	20230906	0.69	N	086450	500	222 억	7498942	N	N	673	N	N
104	20240905	100605	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17200	50	2	0.29	618463840	36122	20.55	17230	17290	16980	22250	12010	17150	17121.53	16.87	-9008	18036	17592	17366	16922	16696	17480	16810	222	5100	500	12690	10	1	44460000	7647	16.49	1.42	12	0.08	1043.00	12110.00	20600	20240718	-16.50	13700	20230906	25.55	20600	-16.50	20240718	14990	14.74	20240305	20600	-16.50	20240718	13700	25.55	20230906	0.69	N	086450	500	222 억	7498942	N	N	673	N	N
105	20240905	090611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17200	50	2	0.29	68120710	3953	2.25	17230	17290	17170	22250	12010	17150	17232.66	16.87	-2751	18036	17592	17366	16922	16696	17480	16810	222	5100	500	12690	10	1	44460000	7647	16.49	1.42	12	0.01	1043.00	12110.00	20600	20240718	-16.50	13700	20230906	25.55	20600	-16.50	20240718	14990	14.74	20240305	20600	-16.50	20240718	13700	25.55	20230906	0.69	N	086450	500	222 억	7498942	N	N	673	N	N
106	20240904	160556	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17150	-950	5	-5.25	3051397690	175333	147.46	17810	17810	17140	23500	12670	18100	17403.96	16.90	-9071	18526	18312	18106	17892	17686	18420	18000	222	5400	500	13390	10	1	44460000	7625	16.44	1.42	12	0.39	1043.00	12110.00	20600	20240718	-16.75	13700	20230906	25.18	20600	-16.75	20240718	14990	14.41	20240305	20600	-16.75	20240718	13700	25.18	20230906	0.70	N	086450	500	222 억	7512657	N	N	673	N	N
107	20240904	150602	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17190	-910	5	-5.03	2859056210	164125	138.04	17810	17810	17140	23500	12670	18100	17419.95	16.90	-9224	18526	18312	18106	17892	17686	18420	18000	222	5400	500	13390	10	1	44460000	7643	16.48	1.42	12	0.37	1043.00	12110.00	20600	20240718	-16.55	13700	20230906	25.47	20600	-16.55	20240718	14990	14.68	20240305	20600	-16.55	20240718	13700	25.47	20230906	0.70	N	086450	500	222 억	7512657	N	N	328	N	N
108	20240904	140603	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17200	-900	5	-4.97	2611598620	149741	125.94	17810	17810	17190	23500	12670	18100	17440.72	16.90	-5765	18526	18312	18106	17892	17686	18420	18000	222	5400	500	13390	10	1	44460000	7647	16.49	1.42	12	0.34	1043.00	12110.00	20600	20240718	-16.50	13700	20230906	25.55	20600	-16.50	20240718	14990	14.74	20240305	20600	-16.50	20240718	13700	25.55	20230906	0.70	N	086450	500	222 억	7512657	N	N	328	N	N
109	20240904	130603	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17310	-790	5	-4.36	2233872420	127834	107.51	17810	17810	17280	23500	12670	18100	17474.74	16.90	-2441	18526	18312	18106	17892	17686	18420	18000	222	5400	500	13390	10	1	44460000	7696	16.60	1.43	12	0.29	1043.00	12110.00	20600	20240718	-15.97	13700	20230906	26.35	20600	-15.97	20240718	14990	15.48	20240305	20600	-15.97	20240718	13700	26.35	20230906	0.70	N	086450	500	222 억	7512657	N	N	328	N	N
110	20240904	120559	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17390	-710	5	-3.92	1930669560	110349	92.81	17810	17810	17280	23500	12670	18100	17495.97	16.90	6635	18526	18312	18106	17892	17686	18420	18000	222	5400	500	13390	10	1	44460000	7732	16.67	1.44	12	0.25	1043.00	12110.00	20600	20240718	-15.58	13700	20230906	26.93	20600	-15.58	20240718	14990	16.01	20240305	20600	-15.58	20240718	13700	26.93	20230906	0.70	N	086450	500	222 억	7512657	N	N	328	N	N
111	20240904	110558	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17450	-650	5	-3.59	1719744650	98245	82.63	17810	17810	17280	23500	12670	18100	17504.59	16.90	7288	18526	18312	18106	17892	17686	18420	18000	222	5400	500	13390	10	1	44460000	7758	16.73	1.44	12	0.22	1043.00	12110.00	20600	20240718	-15.29	13700	20230906	27.37	20600	-15.29	20240718	14990	16.41	20240305	20600	-15.29	20240718	13700	27.37	20230906	0.70	N	086450	500	222 억	7512657	N	N	328	N	N
112	20240904	100601	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17410	-690	5	-3.81	1451213370	82856	69.68	17810	17810	17280	23500	12670	18100	17514.81	16.90	10492	18526	18312	18106	17892	17686	18420	18000	222	5400	500	13390	10	1	44460000	7740	16.69	1.44	12	0.19	1043.00	12110.00	20600	20240718	-15.49	13700	20230906	27.08	20600	-15.49	20240718	14990	16.14	20240305	20600	-15.49	20240718	13700	27.08	20230906	0.70	N	086450	500	222 억	7512657	N	N	328	N	N
113	20240904	090601	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17660	-440	5	-2.43	295641720	16717	14.06	17810	17810	17520	23500	12670	18100	17684.82	16.90	4821	18526	18312	18106	17892	17686	18420	18000	222	5400	500	13390	10	1	44460000	7852	16.93	1.46	12	0.04	1043.00	12110.00	20600	20240718	-14.27	13700	20230906	28.91	20600	-14.27	20240718	14990	17.81	20240305	20600	-14.27	20240718	13700	28.91	20230906	0.70	N	086450	500	222 억	7512657	N	N	328	N	N
114	20240903	160553	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18100	140	2	0.78	2160071330	118850	99.58	17960	18320	17900	23300	12580	17960	18174.94	16.89	16382	18440	18200	17980	17740	17520	18090	17630	222	5340	500	13290	10	1	44460000	8047	17.35	1.49	12	0.27	1043.00	12110.00	20600	20240718	-12.14	13700	20230906	32.12	20600	-12.14	20240718	14990	20.75	20240305	20600	-12.14	20240718	13700	32.12	20230906	0.66	N	086450	500	222 억	7510147	N	N	328	N	N
115	20240903	150557	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18180	220	2	1.22	2038498550	112153	93.97	17960	18320	17900	23300	12580	17960	18176.05	16.89	15392	18440	18200	17980	17740	17520	18090	17630	222	5340	500	13290	10	1	44460000	8083	17.43	1.50	12	0.25	1043.00	12110.00	20600	20240718	-11.75	13700	20230906	32.70	20600	-11.75	20240718	14990	21.28	20240305	20600	-11.75	20240718	13700	32.70	20230906	0.66	N	086450	500	222 억	7510147	N	N	705	N	N
116	20240903	140559	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18140	180	2	1.00	1649708240	90739	76.03	17960	18320	17900	23300	12580	17960	18180.81	16.89	12192	18440	18200	17980	17740	17520	18090	17630	222	5340	500	13290	10	1	44460000	8065	17.39	1.50	12	0.20	1043.00	12110.00	20600	20240718	-11.94	13700	20230906	32.41	20600	-11.94	20240718	14990	21.01	20240305	20600	-11.94	20240718	13700	32.41	20230906	0.66	N	086450	500	222 억	7510147	N	N	705	N	N
117	20240903	130558	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18190	230	2	1.28	1371706880	75404	63.18	17960	18320	17900	23300	12580	17960	18191.43	16.89	11783	18440	18200	17980	17740	17520	18090	17630	222	5340	500	13290	10	1	44460000	8087	17.44	1.50	12	0.17	1043.00	12110.00	20600	20240718	-11.70	13700	20230906	32.77	20600	-11.70	20240718	14990	21.35	20240305	20600	-11.70	20240718	13700	32.77	20230906	0.66	N	086450	500	222 억	7510147	N	N	705	N	N
118	20240903	120551	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18180	220	2	1.22	1219713090	67048	56.18	17960	18320	17900	23300	12580	17960	18191.64	16.89	12638	18440	18200	17980	17740	17520	18090	17630	222	5340	500	13290	10	1	44460000	8083	17.43	1.50	12	0.15	1043.00	12110.00	20600	20240718	-11.75	13700	20230906	32.70	20600	-11.75	20240718	14990	21.28	20240305	20600	-11.75	20240718	13700	32.70	20230906	0.66	N	086450	500	222 억	7510147	N	N	705	N	N
119	20240903	110550	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18190	230	2	1.28	1061309410	58338	48.88	17960	18320	17900	23300	12580	17960	18192.42	16.89	11872	18440	18200	17980	17740	17520	18090	17630	222	5340	500	13290	10	1	44460000	8087	17.44	1.50	12	0.13	1043.00	12110.00	20600	20240718	-11.70	13700	20230906	32.77	20600	-11.70	20240718	14990	21.35	20240305	20600	-11.70	20240718	13700	32.77	20230906	0.66	N	086450	500	222 억	7510147	N	N	705	N	N
120	20240903	100550	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18240	280	2	1.56	715259150	39352	32.97	17960	18280	17900	23300	12580	17960	18175.93	16.89	9923	18440	18200	17980	17740	17520	18090	17630	222	5340	500	13290	10	1	44460000	8110	17.49	1.51	12	0.09	1043.00	12110.00	20600	20240718	-11.46	13700	20230906	33.14	20600	-11.46	20240718	14990	21.68	20240305	20600	-11.46	20240718	13700	33.14	20230906	0.66	N	086450	500	222 억	7510147	N	N	705	N	N
121	20240903	090551	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18070	110	2	0.61	37092060	2060	1.73	17960	18090	17900	23300	12580	17960	18005.85	16.89	254	18440	18200	17980	17740	17520	18090	17630	222	5340	500	13290	10	1	44460000	8034	17.33	1.49	12	0.00	1043.00	12110.00	20600	20240718	-12.28	13700	20230906	31.90	20600	-12.28	20240718	14990	20.55	20240305	20600	-12.28	20240718	13700	31.90	20230906	0.66	N	086450	500	222 억	7510147	N	N	705	N	N
122	20240902	160546	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17960	-220	5	-1.21	2139796050	119083	77.75	18190	18220	17760	23600	12730	18180	17968.94	16.96	-40079	18580	18380	17980	17780	17380	18480	17880	222	5420	500	13450	10	1	44460000	7985	17.22	1.48	12	0.27	1043.00	12110.00	20600	20240718	-12.82	13700	20230906	31.09	20600	-12.82	20240718	14990	19.81	20240305	20600	-12.82	20240718	13700	31.09	20230906	0.67	N	086450	500	222 억	7541175	N	N	705	N	N
123	20240902	150556	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17990	-190	5	-1.05	2028412130	112879	73.70	18190	18220	17760	23600	12730	18180	17969.79	16.96	-39410	18580	18380	17980	17780	17380	18480	17880	222	5420	500	13450	10	1	44460000	7998	17.25	1.49	12	0.25	1043.00	12110.00	20600	20240718	-12.67	13700	20230906	31.31	20600	-12.67	20240718	14990	20.01	20240305	20600	-12.67	20240718	13700	31.31	20230906	0.67	N	086450	500	222 억	7541175	N	N	344	N	N
124	20240902	140554	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18030	-150	5	-0.83	1886543900	105002	68.55	18190	18220	17760	23600	12730	18180	17966.74	16.96	-37416	18580	18380	17980	17780	17380	18480	17880	222	5420	500	13450	10	1	44460000	8016	17.29	1.49	12	0.24	1043.00	12110.00	20600	20240718	-12.48	13700	20230906	31.61	20600	-12.48	20240718	14990	20.28	20240305	20600	-12.48	20240718	13700	31.61	20230906	0.67	N	086450	500	222 억	7541175	N	N	344	N	N
125	20240902	130550	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17910	-270	5	-1.49	1681017340	93567	61.09	18190	18220	17760	23600	12730	18180	17965.92	16.96	-35200	18580	18380	17980	17780	17380	18480	17880	222	5420	500	13450	10	1	44460000	7963	17.17	1.48	12	0.21	1043.00	12110.00	20600	20240718	-13.06	13700	20230906	30.73	20600	-13.06	20240718	14990	19.48	20240305	20600	-13.06	20240718	13700	30.73	20230906	0.67	N	086450	500	222 억	7541175	N	N	344	N	N
126	20240902	120554	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17960	-220	5	-1.21	1560147680	86841	56.70	18190	18220	17760	23600	12730	18180	17965.56	16.96	-32510	18580	18380	17980	17780	17380	18480	17880	222	5420	500	13450	10	1	44460000	7985	17.22	1.48	12	0.20	1043.00	12110.00	20600	20240718	-12.82	13700	20230906	31.09	20600	-12.82	20240718	14990	19.81	20240305	20600	-12.82	20240718	13700	31.09	20230906	0.67	N	086450	500	222 억	7541175	N	N	344	N	N
127	20240902	110549	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17780	-400	5	-2.20	1415530910	78747	51.41	18190	18220	17760	23600	12730	18180	17975.68	16.96	-29778	18580	18380	17980	17780	17380	18480	17880	222	5420	500	13450	10	1	44460000	7905	17.05	1.47	12	0.18	1043.00	12110.00	20600	20240718	-13.69	13700	20230906	29.78	20600	-13.69	20240718	14990	18.61	20240305	20600	-13.69	20240718	13700	29.78	20230906	0.67	N	086450	500	222 억	7541175	N	N	344	N	N
128	20240902	100548	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18050	-130	5	-0.72	838358460	46538	30.38	18190	18220	17860	23600	12730	18180	18014.49	16.96	-14951	18580	18380	17980	17780	17380	18480	17880	222	5420	500	13450	10	1	44460000	8025	17.31	1.49	12	0.10	1043.00	12110.00	20600	20240718	-12.38	13700	20230906	31.75	20600	-12.38	20240718	14990	20.41	20240305	20600	-12.38	20240718	13700	31.75	20230906	0.67	N	086450	500	222 억	7541175	N	N	344	N	N
129	20240902	090543	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18050	-130	5	-0.72	169864820	9380	6.12	18190	18220	18000	23600	12730	18180	18109.25	16.96	-4415	18580	18380	17980	17780	17380	18480	17880	222	5420	500	13450	10	1	44460000	8025	17.31	1.49	12	0.02	1043.00	12110.00	20600	20240718	-12.38	13700	20230906	31.75	20600	-12.38	20240718	14990	20.41	20240305	20600	-12.38	20240718	13700	31.75	20230906	0.67	N	086450	500	222 억	7541175	N	N	344	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History