KissMeData/086900/price/prices-20240901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

60 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	160716	55	40.00	KSQ150	제약	N	N	N	Y	40	N	192400	5000	2	2.67	11338262100	59806	84.85	189200	192400	184800	243500	131200	187400	189582.12	13.06	17440	200266	193832	190566	184132	180866	192200	182500	36	56100	500	134920	100	1	7298497	14042	155.79	2.63	12	0.82	1235.00	73185.00	278000	20230919	-30.79	126800	20240418	51.74	247500	-22.26	20240103	126800	51.74	20240418	256500	-24.99	20231227	126800	51.74	20240418	3.79	N	086900	500	36 억	953389	N	N	243	N	N
3	20240930	150727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	189900	2500	2	1.33	9349938400	49446	70.16	189200	192200	184800	243500	131200	187400	189094.00	13.06	12917	200266	193832	190566	184132	180866	192200	182500	36	56100	500	134920	100	1	7298497	13860	153.77	2.59	12	0.68	1235.00	73185.00	278000	20230919	-31.69	126800	20240418	49.76	247500	-23.27	20240103	126800	49.76	20240418	256500	-25.96	20231227	126800	49.76	20240418	3.79	N	086900	500	36 억	953389	N	N	119	N	N
4	20240930	140725	55	40.00	KSQ150	제약	N	N	N	Y	40	N	189800	2400	2	1.28	8387644400	44367	62.95	189200	192200	184800	243500	131200	187400	189051.50	13.06	11905	200266	193832	190566	184132	180866	192200	182500	36	56100	500	134920	100	1	7298497	13853	153.68	2.59	12	0.61	1235.00	73185.00	278000	20230919	-31.73	126800	20240418	49.68	247500	-23.31	20240103	126800	49.68	20240418	256500	-26.00	20231227	126800	49.68	20240418	3.79	N	086900	500	36 억	953389	N	N	119	N	N
5	20240930	130723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	189700	2300	2	1.23	5044997600	26861	38.11	189200	190700	184800	243500	131200	187400	187818.71	13.06	1985	200266	193832	190566	184132	180866	192200	182500	36	56100	500	134920	100	1	7298497	13845	153.60	2.59	12	0.37	1235.00	73185.00	278000	20230919	-31.76	126800	20240418	49.61	247500	-23.35	20240103	126800	49.61	20240418	256500	-26.04	20231227	126800	49.61	20240418	3.79	N	086900	500	36 억	953389	N	N	119	N	N
6	20240930	120719	55	40.00	KSQ150	제약	N	N	N	Y	40	N	189200	1800	2	0.96	4405272400	23491	33.33	189200	190700	184800	243500	131200	187400	187530.23	13.06	2390	200266	193832	190566	184132	180866	192200	182500	36	56100	500	134920	100	1	7298497	13809	153.20	2.59	12	0.32	1235.00	73185.00	278000	20230919	-31.94	126800	20240418	49.21	247500	-23.56	20240103	126800	49.21	20240418	256500	-26.24	20231227	126800	49.21	20240418	3.79	N	086900	500	36 억	953389	N	N	119	N	N
7	20240930	110718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	187100	-300	5	-0.16	3723277200	19873	28.20	189200	190700	184800	243500	131200	187400	187353.55	13.06	2321	200266	193832	190566	184132	180866	192200	182500	36	56100	500	134920	100	1	7298497	13655	151.50	2.56	12	0.27	1235.00	73185.00	278000	20230919	-32.70	126800	20240418	47.56	247500	-24.40	20240103	126800	47.56	20240418	256500	-27.06	20231227	126800	47.56	20240418	3.79	N	086900	500	36 억	953389	N	N	119	N	N
8	20240930	100716	55	40.00	KSQ150	제약	N	N	N	Y	40	N	187700	300	2	0.16	2545480900	13602	19.30	189200	190700	184800	243500	131200	187400	187140.15	13.06	3547	200266	193832	190566	184132	180866	192200	182500	36	56100	500	134920	100	1	7298497	13699	151.98	2.56	12	0.19	1235.00	73185.00	278000	20230919	-32.48	126800	20240418	48.03	247500	-24.16	20240103	126800	48.03	20240418	256500	-26.82	20231227	126800	48.03	20240418	3.79	N	086900	500	36 억	953389	N	N	119	N	N
9	20240930	090650	55	40.00	KSQ150	제약	N	N	N	Y	40	N	190100	2700	2	1.44	393398000	2075	2.94	189200	190700	187700	243500	131200	187400	189591.51	13.06	1112	200266	193832	190566	184132	180866	192200	182500	36	56100	500	134920	100	1	7298497	13874	153.93	2.60	12	0.03	1235.00	73185.00	278000	20230919	-31.62	126800	20240418	49.92	247500	-23.19	20240103	126800	49.92	20240418	256500	-25.89	20231227	126800	49.92	20240418	3.79	N	086900	500	36 억	953389	N	N	119	N	N
10	20240927	160719	55	40.00	KSQ150	제약	N	N	N	Y	40	N	187400	-9600	5	-4.87	13333093900	69890	107.06	196500	197000	187300	256000	137900	197000	190784.41	13.35	-21750	202600	199800	194700	191900	186800	201200	193300	36	59000	500	141840	100	1	7298497	13677	151.74	2.56	12	0.96	1235.00	73185.00	288500	20230918	-35.04	126800	20240418	47.79	247500	-24.28	20240103	126800	47.79	20240418	256500	-26.94	20231227	126800	47.79	20240418	3.81	N	086900	500	36 억	974459	N	N	119	N	N
11	20240927	150724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	187700	-9300	5	-4.72	12397039000	64898	99.41	196500	197000	187700	256000	137900	197000	191019.66	13.35	-21093	202600	199800	194700	191900	186800	201200	193300	36	59000	500	141840	100	1	7298497	13699	151.98	2.56	12	0.89	1235.00	73185.00	288500	20230918	-34.94	126800	20240418	48.03	247500	-24.16	20240103	126800	48.03	20240418	256500	-26.82	20231227	126800	48.03	20240418	3.81	N	086900	500	36 억	974459	N	N	94	N	N
12	20240927	140731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	189700	-7300	5	-3.71	9471938600	49402	75.68	196500	197000	188900	256000	137900	197000	191727.51	13.35	-15391	202600	199800	194700	191900	186800	201200	193300	36	59000	500	141840	100	1	7298497	13845	153.60	2.59	12	0.68	1235.00	73185.00	288500	20230918	-34.25	126800	20240418	49.61	247500	-23.35	20240103	126800	49.61	20240418	256500	-26.04	20231227	126800	49.61	20240418	3.81	N	086900	500	36 억	974459	N	N	94	N	N
13	20240927	130723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	190300	-6700	5	-3.40	8404449900	43785	67.07	196500	197000	188900	256000	137900	197000	191943.42	13.35	-14718	202600	199800	194700	191900	186800	201200	193300	36	59000	500	141840	100	1	7298497	13889	154.09	2.60	12	0.60	1235.00	73185.00	288500	20230918	-34.04	126800	20240418	50.08	247500	-23.11	20240103	126800	50.08	20240418	256500	-25.81	20231227	126800	50.08	20240418	3.81	N	086900	500	36 억	974459	N	N	94	N	N
14	20240927	120719	55	40.00	KSQ150	제약	N	N	N	Y	40	N	189700	-7300	5	-3.71	7384268500	38402	58.83	196500	197000	188900	256000	137900	197000	192283.61	13.35	-12986	202600	199800	194700	191900	186800	201200	193300	36	59000	500	141840	100	1	7298497	13845	153.60	2.59	12	0.53	1235.00	73185.00	288500	20230918	-34.25	126800	20240418	49.61	247500	-23.35	20240103	126800	49.61	20240418	256500	-26.04	20231227	126800	49.61	20240418	3.81	N	086900	500	36 억	974459	N	N	94	N	N
15	20240927	110723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	190500	-6500	5	-3.30	6254011300	32461	49.73	196500	197000	188900	256000	137900	197000	192656.83	13.35	-11658	202600	199800	194700	191900	186800	201200	193300	36	59000	500	141840	100	1	7298497	13904	154.25	2.60	12	0.44	1235.00	73185.00	288500	20230918	-33.97	126800	20240418	50.24	247500	-23.03	20240103	126800	50.24	20240418	256500	-25.73	20231227	126800	50.24	20240418	3.81	N	086900	500	36 억	974459	N	N	94	N	N
16	20240927	100722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	192800	-4200	5	-2.13	3148538800	16170	24.77	196500	197000	192100	256000	137900	197000	194709.02	13.35	-5797	202600	199800	194700	191900	186800	201200	193300	36	59000	500	141840	100	1	7298497	14072	156.11	2.63	12	0.22	1235.00	73185.00	288500	20230918	-33.17	126800	20240418	52.05	247500	-22.10	20240103	126800	52.05	20240418	256500	-24.83	20231227	126800	52.05	20240418	3.81	N	086900	500	36 억	974459	N	N	94	N	N
17	20240927	090723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	194500	-2500	5	-1.27	611963200	3134	4.80	196500	196500	194100	256000	137900	197000	195242.87	13.35	-1080	202600	199800	194700	191900	186800	201200	193300	36	59000	500	141840	100	1	7298497	14196	157.49	2.66	12	0.04	1235.00	73185.00	288500	20230918	-32.58	126800	20240418	53.39	247500	-21.41	20240103	126800	53.39	20240418	256500	-24.17	20231227	126800	53.39	20240418	3.81	N	086900	500	36 억	974459	N	N	94	N	N
18	20240926	160709	55	40.00	KSQ150	제약	N	N	N	Y	40	N	197000	7500	2	3.96	12647318100	65093	94.32	191000	197500	189600	246000	132700	189500	194298.64	13.43	5564	201166	195332	191966	186132	182766	193650	184450	36	56500	500	136440	100	1	7298497	14378	159.51	2.69	12	0.89	1235.00	73185.00	298500	20230915	-34.00	126800	20240418	55.36	247500	-20.40	20240103	126800	55.36	20240418	256500	-23.20	20231227	126800	55.36	20240418	3.77	N	086900	500	36 억	979926	N	N	93	N	N
19	20240926	150710	55	40.00	KSQ150	제약	N	N	N	Y	40	N	197200	7700	2	4.06	11999533200	61805	89.56	191000	197500	189600	246000	132700	189500	194156.09	13.43	5757	201166	195332	191966	186132	182766	193650	184450	36	56500	500	136440	100	1	7298497	14393	159.68	2.69	12	0.85	1235.00	73185.00	298500	20230915	-33.94	126800	20240418	55.52	247500	-20.32	20240103	126800	55.52	20240418	256500	-23.12	20231227	126800	55.52	20240418	3.77	N	086900	500	36 억	979926	N	N	42	N	N
20	20240926	140719	55	40.00	KSQ150	제약	N	N	N	Y	40	N	196500	7000	2	3.69	9417333300	48686	70.55	191000	196600	189600	246000	132700	189500	193434.94	13.43	7504	201166	195332	191966	186132	182766	193650	184450	36	56500	500	136440	100	1	7298497	14342	159.11	2.68	12	0.67	1235.00	73185.00	298500	20230915	-34.17	126800	20240418	54.97	247500	-20.61	20240103	126800	54.97	20240418	256500	-23.39	20231227	126800	54.97	20240418	3.77	N	086900	500	36 억	979926	N	N	42	N	N
21	20240926	130718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	194900	5400	2	2.85	7902687000	40943	59.33	191000	196600	189600	246000	132700	189500	193022.05	13.43	7324	201166	195332	191966	186132	182766	193650	184450	36	56500	500	136440	100	1	7298497	14225	157.81	2.66	12	0.56	1235.00	73185.00	298500	20230915	-34.71	126800	20240418	53.71	247500	-21.25	20240103	126800	53.71	20240418	256500	-24.02	20231227	126800	53.71	20240418	3.77	N	086900	500	36 억	979926	N	N	42	N	N
22	20240926	120719	55	40.00	KSQ150	제약	N	N	N	Y	40	N	195300	5800	2	3.06	7126269300	36963	53.56	191000	196600	189600	246000	132700	189500	192800.11	13.43	8702	201166	195332	191966	186132	182766	193650	184450	36	56500	500	136440	100	1	7298497	14254	158.14	2.67	12	0.51	1235.00	73185.00	298500	20230915	-34.57	126800	20240418	54.02	247500	-21.09	20240103	126800	54.02	20240418	256500	-23.86	20231227	126800	54.02	20240418	3.77	N	086900	500	36 억	979926	N	N	42	N	N
23	20240926	110717	55	40.00	KSQ150	제약	N	N	N	Y	40	N	195500	6000	2	3.17	5642478900	29374	42.56	191000	195500	189600	246000	132700	189500	192096.32	13.43	9023	201166	195332	191966	186132	182766	193650	184450	36	56500	500	136440	100	1	7298497	14269	158.30	2.67	12	0.40	1235.00	73185.00	298500	20230915	-34.51	126800	20240418	54.18	247500	-21.01	20240103	126800	54.18	20240418	256500	-23.78	20231227	126800	54.18	20240418	3.77	N	086900	500	36 억	979926	N	N	42	N	N
24	20240926	100719	55	40.00	KSQ150	제약	N	N	N	Y	40	N	191600	2100	2	1.11	3495472100	18285	26.50	191000	192500	189600	246000	132700	189500	191171.67	13.43	4462	201166	195332	191966	186132	182766	193650	184450	36	56500	500	136440	100	1	7298497	13984	155.14	2.62	12	0.25	1235.00	73185.00	298500	20230915	-35.81	126800	20240418	51.10	247500	-22.59	20240103	126800	51.10	20240418	256500	-25.30	20231227	126800	51.10	20240418	3.77	N	086900	500	36 억	979926	N	N	42	N	N
25	20240926	090716	55	40.00	KSQ150	제약	N	N	N	Y	40	N	192400	2900	2	1.53	445175400	2330	3.38	191000	192400	189600	246000	132700	189500	191104.41	13.43	741	201166	195332	191966	186132	182766	193650	184450	36	56500	500	136440	100	1	7298497	14042	155.79	2.63	12	0.03	1235.00	73185.00	298500	20230915	-35.54	126800	20240418	51.74	247500	-22.26	20240103	126800	51.74	20240418	256500	-24.99	20231227	126800	51.74	20240418	3.77	N	086900	500	36 억	979926	N	N	42	N	N
26	20240925	160709	55	40.00	KSQ150	제약	N	N	N	Y	40	N	189500	-4200	5	-2.17	13266819000	68368	117.77	193700	197800	188600	251500	135600	193700	194053.64	13.41	-237	198366	196032	192466	190132	186566	194250	188350	36	57800	500	139460	100	1	7298497	13831	153.44	2.59	12	0.94	1235.00	73185.00	298500	20230915	-36.52	126800	20240418	49.45	247500	-23.43	20240103	126800	49.45	20240418	256500	-26.12	20231227	126800	49.45	20240418	3.78	N	086900	500	36 억	978689	N	N	42	N	N
27	20240925	150715	55	40.00	KSQ150	제약	N	N	N	Y	40	N	190300	-3400	5	-1.76	12629341400	65013	111.99	193700	197800	188600	251500	135600	193700	194258.79	13.41	-667	198366	196032	192466	190132	186566	194250	188350	36	57800	500	139460	100	1	7298497	13889	154.09	2.60	12	0.89	1235.00	73185.00	298500	20230915	-36.25	126800	20240418	50.08	247500	-23.11	20240103	126800	50.08	20240418	256500	-25.81	20231227	126800	50.08	20240418	3.78	N	086900	500	36 억	978689	N	N	180	N	N
28	20240925	140717	55	40.00	KSQ150	제약	N	N	N	Y	40	N	193000	-700	5	-0.36	9577789500	48978	84.37	193700	197800	192900	251500	135600	193700	195553.27	13.41	-2122	198366	196032	192466	190132	186566	194250	188350	36	57800	500	139460	100	1	7298497	14086	156.28	2.64	12	0.67	1235.00	73185.00	298500	20230915	-35.34	126800	20240418	52.21	247500	-22.02	20240103	126800	52.21	20240418	256500	-24.76	20231227	126800	52.21	20240418	3.78	N	086900	500	36 억	978689	N	N	180	N	N
29	20240925	130715	55	40.00	KSQ150	제약	N	N	N	Y	40	N	196100	2400	2	1.24	7879594400	40240	69.32	193700	197800	192900	251500	135600	193700	195815.50	13.41	545	198366	196032	192466	190132	186566	194250	188350	36	57800	500	139460	100	1	7298497	14312	158.79	2.68	12	0.55	1235.00	73185.00	298500	20230915	-34.30	126800	20240418	54.65	247500	-20.77	20240103	126800	54.65	20240418	256500	-23.55	20231227	126800	54.65	20240418	3.78	N	086900	500	36 억	978689	N	N	180	N	N
30	20240925	120715	55	40.00	KSQ150	제약	N	N	N	Y	40	N	197000	3300	2	1.70	7343506000	37511	64.62	193700	197800	192900	251500	135600	193700	195769.95	13.41	752	198366	196032	192466	190132	186566	194250	188350	36	57800	500	139460	100	1	7298497	14378	159.51	2.69	12	0.51	1235.00	73185.00	298500	20230915	-34.00	126800	20240418	55.36	247500	-20.40	20240103	126800	55.36	20240418	256500	-23.20	20231227	126800	55.36	20240418	3.78	N	086900	500	36 억	978689	N	N	180	N	N
31	20240925	110713	55	40.00	KSQ150	제약	N	N	N	Y	40	N	195600	1900	2	0.98	5936850100	30375	52.32	193700	197700	192900	251500	135600	193700	195452.43	13.41	-18	198366	196032	192466	190132	186566	194250	188350	36	57800	500	139460	100	1	7298497	14276	158.38	2.67	12	0.42	1235.00	73185.00	298500	20230915	-34.47	126800	20240418	54.26	247500	-20.97	20240103	126800	54.26	20240418	256500	-23.74	20231227	126800	54.26	20240418	3.78	N	086900	500	36 억	978689	N	N	180	N	N
32	20240925	100714	55	40.00	KSQ150	제약	N	N	N	Y	40	N	194400	700	2	0.36	3472802800	17788	30.64	193700	197400	192900	251500	135600	193700	195233.76	13.41	-1817	198366	196032	192466	190132	186566	194250	188350	36	57800	500	139460	100	1	7298497	14188	157.41	2.66	12	0.24	1235.00	73185.00	298500	20230915	-34.87	126800	20240418	53.31	247500	-21.45	20240103	126800	53.31	20240418	256500	-24.21	20231227	126800	53.31	20240418	3.78	N	086900	500	36 억	978689	N	N	180	N	N
33	20240925	090717	55	40.00	KSQ150	제약	N	N	N	Y	40	N	193100	-600	5	-0.31	712055300	3676	6.33	193700	195500	192900	251500	135600	193700	193703.85	13.41	-980	198366	196032	192466	190132	186566	194250	188350	36	57800	500	139460	100	1	7298497	14093	156.36	2.64	12	0.05	1235.00	73185.00	298500	20230915	-35.31	126800	20240418	52.29	247500	-21.98	20240103	126800	52.29	20240418	256500	-24.72	20231227	126800	52.29	20240418	3.78	N	086900	500	36 억	978689	N	N	180	N	N
34	20240924	160709	55	40.00	KSQ150	제약	N	N	N	Y	40	N	193700	0	3	0.00	10971722700	57202	86.13	194300	194800	188900	251500	135600	193700	191804.64	13.49	-5276	202900	198300	195900	191300	188900	197100	190100	36	57800	500	139460	100	1	7298497	14137	156.84	2.65	12	0.78	1235.00	73185.00	306500	20230913	-36.80	126800	20240418	52.76	247500	-21.74	20240103	126800	52.76	20240418	256500	-24.48	20231227	126800	52.76	20240418	3.97	N	086900	500	36 억	984269	N	N	180	N	N
35	20240924	150711	55	40.00	KSQ150	제약	N	N	N	Y	40	N	193900	200	2	0.10	10415442700	54331	81.80	194300	194800	188900	251500	135600	193700	191703.50	13.49	-5989	202900	198300	195900	191300	188900	197100	190100	36	57800	500	139460	100	1	7298497	14152	157.00	2.65	12	0.74	1235.00	73185.00	306500	20230913	-36.74	126800	20240418	52.92	247500	-21.66	20240103	126800	52.92	20240418	256500	-24.41	20231227	126800	52.92	20240418	3.97	N	086900	500	36 억	984269	N	N	469	N	N
36	20240924	140710	55	40.00	KSQ150	제약	N	N	N	Y	40	N	193600	-100	5	-0.05	8693061600	45447	68.43	194300	194500	188900	251500	135600	193700	191279.11	13.49	-6151	202900	198300	195900	191300	188900	197100	190100	36	57800	500	139460	100	1	7298497	14130	156.76	2.65	12	0.62	1235.00	73185.00	306500	20230913	-36.84	126800	20240418	52.68	247500	-21.78	20240103	126800	52.68	20240418	256500	-24.52	20231227	126800	52.68	20240418	3.97	N	086900	500	36 억	984269	N	N	469	N	N
37	20240924	130709	55	40.00	KSQ150	제약	N	N	N	Y	40	N	192600	-1100	5	-0.57	7346709500	38483	57.94	194300	194500	188900	251500	135600	193700	190907.92	13.49	-5826	202900	198300	195900	191300	188900	197100	190100	36	57800	500	139460	100	1	7298497	14057	155.95	2.63	12	0.53	1235.00	73185.00	306500	20230913	-37.16	126800	20240418	51.89	247500	-22.18	20240103	126800	51.89	20240418	256500	-24.91	20231227	126800	51.89	20240418	3.97	N	086900	500	36 억	984269	N	N	469	N	N
38	20240924	120705	55	40.00	KSQ150	제약	N	N	N	Y	40	N	191800	-1900	5	-0.98	6642159600	34814	52.42	194300	194500	188900	251500	135600	193700	190789.90	13.49	-5671	202900	198300	195900	191300	188900	197100	190100	36	57800	500	139460	100	1	7298497	13999	155.30	2.62	12	0.48	1235.00	73185.00	306500	20230913	-37.42	126800	20240418	51.26	247500	-22.51	20240103	126800	51.26	20240418	256500	-25.22	20231227	126800	51.26	20240418	3.97	N	086900	500	36 억	984269	N	N	469	N	N
39	20240924	110710	55	40.00	KSQ150	제약	N	N	N	Y	40	N	191100	-2600	5	-1.34	5739778900	30101	45.32	194300	194500	188900	251500	135600	193700	190683.99	13.49	-5850	202900	198300	195900	191300	188900	197100	190100	36	57800	500	139460	100	1	7298497	13947	154.74	2.61	12	0.41	1235.00	73185.00	306500	20230913	-37.65	126800	20240418	50.71	247500	-22.79	20240103	126800	50.71	20240418	256500	-25.50	20231227	126800	50.71	20240418	3.97	N	086900	500	36 억	984269	N	N	469	N	N
40	20240924	100709	55	40.00	KSQ150	제약	N	N	N	Y	40	N	189500	-4200	5	-2.17	4718657300	24740	37.25	194300	194500	188900	251500	135600	193700	190729.88	13.49	-6288	202900	198300	195900	191300	188900	197100	190100	36	57800	500	139460	100	1	7298497	13831	153.44	2.59	12	0.34	1235.00	73185.00	306500	20230913	-38.17	126800	20240418	49.45	247500	-23.43	20240103	126800	49.45	20240418	256500	-26.12	20231227	126800	49.45	20240418	3.97	N	086900	500	36 억	984269	N	N	469	N	N
41	20240924	090710	55	40.00	KSQ150	제약	N	N	N	Y	40	N	192700	-1000	5	-0.52	602047700	3121	4.70	194300	194500	191600	251500	135600	193700	192902.18	13.49	-1982	202900	198300	195900	191300	188900	197100	190100	36	57800	500	139460	100	1	7298497	14064	156.03	2.63	12	0.04	1235.00	73185.00	306500	20230913	-37.13	126800	20240418	51.97	247500	-22.14	20240103	126800	51.97	20240418	256500	-24.87	20231227	126800	51.97	20240418	3.97	N	086900	500	36 억	984269	N	N	469	N	N
42	20240923	160707	55	40.00	KSQ150	제약	N	N	N	Y	40	N	193700	-4300	5	-2.17	12960278500	66174	53.38	199000	200500	193500	257000	138600	198000	195851.75	13.70	-21516	208266	203132	195366	190232	182466	205700	192800	36	59000	500	142560	100	1	7298497	14137	156.84	2.65	12	0.91	1235.00	73185.00	316500	20230912	-38.80	126800	20240418	52.76	247500	-21.74	20240103	126800	52.76	20240418	256500	-24.48	20231227	126800	52.76	20240418	4.06	N	086900	500	36 억	999763	N	N	460	N	N
43	20240923	150709	55	40.00	KSQ150	제약	N	N	N	Y	40	N	194000	-4000	5	-2.02	12261011300	62567	50.47	199000	200500	193500	257000	138600	198000	195966.01	13.70	-21228	208266	203132	195366	190232	182466	205700	192800	36	59000	500	142560	100	1	7298497	14159	157.09	2.65	12	0.86	1235.00	73185.00	316500	20230912	-38.70	126800	20240418	53.00	247500	-21.62	20240103	126800	53.00	20240418	256500	-24.37	20231227	126800	53.00	20240418	4.06	N	086900	500	36 억	999763	N	N	797	N	N
44	20240923	140714	55	40.00	KSQ150	제약	N	N	N	Y	40	N	195200	-2800	5	-1.41	10764111600	54863	44.25	199000	200500	193800	257000	138600	198000	196199.74	13.70	-18072	208266	203132	195366	190232	182466	205700	192800	36	59000	500	142560	100	1	7298497	14247	158.06	2.67	12	0.75	1235.00	73185.00	316500	20230912	-38.33	126800	20240418	53.94	247500	-21.13	20240103	126800	53.94	20240418	256500	-23.90	20231227	126800	53.94	20240418	4.06	N	086900	500	36 억	999763	N	N	797	N	N
45	20240923	130708	55	40.00	KSQ150	제약	N	N	N	Y	40	N	196000	-2000	5	-1.01	9852680400	50210	40.50	199000	200500	193800	257000	138600	198000	196229.34	13.70	-16876	208266	203132	195366	190232	182466	205700	192800	36	59000	500	142560	100	1	7298497	14305	158.70	2.68	12	0.69	1235.00	73185.00	316500	20230912	-38.07	126800	20240418	54.57	247500	-20.81	20240103	126800	54.57	20240418	256500	-23.59	20231227	126800	54.57	20240418	4.06	N	086900	500	36 억	999763	N	N	797	N	N
46	20240923	120708	55	40.00	KSQ150	제약	N	N	N	Y	40	N	194300	-3700	5	-1.87	9035893900	46031	37.13	199000	200500	193800	257000	138600	198000	196300.08	13.70	-16270	208266	203132	195366	190232	182466	205700	192800	36	59000	500	142560	100	1	7298497	14181	157.33	2.65	12	0.63	1235.00	73185.00	316500	20230912	-38.61	126800	20240418	53.23	247500	-21.49	20240103	126800	53.23	20240418	256500	-24.25	20231227	126800	53.23	20240418	4.06	N	086900	500	36 억	999763	N	N	797	N	N
47	20240923	110709	55	40.00	KSQ150	제약	N	N	N	Y	40	N	195600	-2400	5	-1.21	7745769100	39399	31.78	199000	200500	194000	257000	138600	198000	196598.01	13.70	-12554	208266	203132	195366	190232	182466	205700	192800	36	59000	500	142560	100	1	7298497	14276	158.38	2.67	12	0.54	1235.00	73185.00	316500	20230912	-38.20	126800	20240418	54.26	247500	-20.97	20240103	126800	54.26	20240418	256500	-23.74	20231227	126800	54.26	20240418	4.06	N	086900	500	36 억	999763	N	N	797	N	N
48	20240923	100708	55	40.00	KSQ150	제약	N	N	N	Y	40	N	194700	-3300	5	-1.67	5194775400	26405	21.30	199000	200500	194000	257000	138600	198000	196734.39	13.70	-8647	208266	203132	195366	190232	182466	205700	192800	36	59000	500	142560	100	1	7298497	14210	157.65	2.66	12	0.36	1235.00	73185.00	316500	20230912	-38.48	126800	20240418	53.55	247500	-21.33	20240103	126800	53.55	20240418	256500	-24.09	20231227	126800	53.55	20240418	4.06	N	086900	500	36 억	999763	N	N	797	N	N
49	20240923	090708	55	40.00	KSQ150	제약	N	N	N	Y	40	N	198500	500	2	0.25	1145980000	5771	4.65	199000	200500	197500	257000	138600	198000	198575.94	13.70	-2122	208266	203132	195366	190232	182466	205700	192800	36	59000	500	142560	100	1	7298497	14488	160.73	2.71	12	0.08	1235.00	73185.00	316500	20230912	-37.28	126800	20240418	56.55	247500	-19.80	20240103	126800	56.55	20240418	256500	-22.61	20231227	126800	56.55	20240418	4.06	N	086900	500	36 억	999763	N	N	797	N	N
50	20240913	160634	55	40.00	KSQ150	제약	N	N	N	Y	40	N	181000	0	3	0.00	7517863900	41338	54.84	180900	184500	180000	235000	126700	181000	181865.45	12.75	1804	188866	184932	182466	178532	176066	183700	177300	36	54000	500	130320	100	1	7298497	13210	146.56	2.47	12	0.57	1235.00	73185.00	316500	20230912	-42.81	126800	20240418	42.74	247500	-26.87	20240103	126800	42.74	20240418	306500	-40.95	20230913	126800	42.74	20240418	3.99	N	086900	500	36 억	930396	N	N	139	N	N
51	20240913	150639	55	40.00	KSQ150	제약	N	N	N	Y	40	N	181700	700	2	0.39	6561288000	36060	47.84	180900	184500	180000	235000	126700	181000	181957.24	12.75	2555	188866	184932	182466	178532	176066	183700	177300	36	54000	500	130320	100	1	7298497	13261	147.13	2.48	12	0.49	1235.00	73185.00	316500	20230912	-42.59	126800	20240418	43.30	247500	-26.59	20240103	126800	43.30	20240418	306500	-40.72	20230913	126800	43.30	20240418	3.99	N	086900	500	36 억	930396	N	N	28	N	N
52	20240913	140642	55	40.00	KSQ150	제약	N	N	N	Y	40	N	181400	400	2	0.22	5346688800	29371	38.97	180900	184500	180000	235000	126700	181000	182043.06	12.75	1980	188866	184932	182466	178532	176066	183700	177300	36	54000	500	130320	100	1	7298497	13239	146.88	2.48	12	0.40	1235.00	73185.00	316500	20230912	-42.69	126800	20240418	43.06	247500	-26.71	20240103	126800	43.06	20240418	306500	-40.82	20230913	126800	43.06	20240418	3.99	N	086900	500	36 억	930396	N	N	28	N	N
53	20240913	130638	55	40.00	KSQ150	제약	N	N	N	Y	40	N	183200	2200	2	1.22	4444076000	24417	32.39	180900	184500	180000	235000	126700	181000	182011.35	12.75	2522	188866	184932	182466	178532	176066	183700	177300	36	54000	500	130320	100	1	7298497	13371	148.34	2.50	12	0.33	1235.00	73185.00	316500	20230912	-42.12	126800	20240418	44.48	247500	-25.98	20240103	126800	44.48	20240418	306500	-40.23	20230913	126800	44.48	20240418	3.99	N	086900	500	36 억	930396	N	N	28	N	N
54	20240913	120638	55	40.00	KSQ150	제약	N	N	N	Y	40	N	183200	2200	2	1.22	3585000300	19738	26.19	180900	183700	180000	235000	126700	181000	181632.37	12.75	1786	188866	184932	182466	178532	176066	183700	177300	36	54000	500	130320	100	1	7298497	13371	148.34	2.50	12	0.27	1235.00	73185.00	316500	20230912	-42.12	126800	20240418	44.48	247500	-25.98	20240103	126800	44.48	20240418	306500	-40.23	20230913	126800	44.48	20240418	3.99	N	086900	500	36 억	930396	N	N	28	N	N
55	20240913	110639	55	40.00	KSQ150	제약	N	N	N	Y	40	N	181900	900	2	0.50	2641090800	14568	19.33	180900	182700	180000	235000	126700	181000	181295.90	12.75	-401	188866	184932	182466	178532	176066	183700	177300	36	54000	500	130320	100	1	7298497	13276	147.29	2.49	12	0.20	1235.00	73185.00	316500	20230912	-42.53	126800	20240418	43.45	247500	-26.51	20240103	126800	43.45	20240418	306500	-40.65	20230913	126800	43.45	20240418	3.99	N	086900	500	36 억	930396	N	N	28	N	N
56	20240913	100641	55	40.00	KSQ150	제약	N	N	N	Y	40	N	182300	1300	2	0.72	2030978100	11205	14.87	180900	182700	180000	235000	126700	181000	181258.58	12.75	-478	188866	184932	182466	178532	176066	183700	177300	36	54000	500	130320	100	1	7298497	13305	147.61	2.49	12	0.15	1235.00	73185.00	316500	20230912	-42.40	126800	20240418	43.77	247500	-26.34	20240103	126800	43.77	20240418	306500	-40.52	20230913	126800	43.77	20240418	3.99	N	086900	500	36 억	930396	N	N	28	N	N
57	20240913	090643	55	40.00	KSQ150	제약	N	N	N	Y	40	N	182100	1100	2	0.61	633230200	3501	4.64	180900	182700	180100	235000	126700	181000	180867.68	12.75	1006	188866	184932	182466	178532	176066	183700	177300	36	54000	500	130320	100	1	7298497	13291	147.45	2.49	12	0.05	1235.00	73185.00	316500	20230912	-42.46	126800	20240418	43.61	247500	-26.42	20240103	126800	43.61	20240418	306500	-40.59	20230913	126800	43.61	20240418	3.99	N	086900	500	36 억	930396	N	N	28	N	N
58	20240912	160631	55	40.00	KSQ150	제약	N	N	N	Y	40	N	181000	1600	2	0.89	13601379100	74623	111.70	183500	186400	180000	233000	125600	179400	182272.75	12.89	-3475	192600	186000	182500	175900	172400	184250	174150	36	53600	500	129160	100	1	7298497	13210	146.56	2.47	12	1.02	1235.00	73185.00	316500	20230912	-42.81	126800	20240418	42.74	247500	-26.87	20240103	126800	42.74	20240418	316500	-42.81	20230912	126800	42.74	20240418	3.98	N	086900	500	36 억	941124	N	N	28	N	N
59	20240912	150637	55	40.00	KSQ150	제약	N	N	N	Y	40	N	183300	3900	2	2.17	11461358700	62817	94.02	183500	186400	180000	233000	125600	179400	182460.71	12.89	-6804	192600	186000	182500	175900	172400	184250	174150	36	53600	500	129160	100	1	7298497	13378	148.42	2.50	12	0.86	1235.00	73185.00	316500	20230912	-42.09	126800	20240418	44.56	247500	-25.94	20240103	126800	44.56	20240418	316500	-42.09	20230912	126800	44.56	20240418	3.98	N	086900	500	36 억	941124	N	N	299	N	N
60	20240912	140639	55	40.00	KSQ150	제약	N	N	N	Y	40	N	181800	2400	2	1.34	9797198700	53711	80.39	183500	186400	180000	233000	125600	179400	182410.86	12.89	-7183	192600	186000	182500	175900	172400	184250	174150	36	53600	500	129160	100	1	7298497	13269	147.21	2.48	12	0.74	1235.00	73185.00	316500	20230912	-42.56	126800	20240418	43.38	247500	-26.55	20240103	126800	43.38	20240418	316500	-42.56	20230912	126800	43.38	20240418	3.98	N	086900	500	36 억	941124	N	N	299	N	N
61	20240912	130636	55	40.00	KSQ150	제약	N	N	N	Y	40	N	181100	1700	2	0.95	8485204500	46504	69.61	183500	186400	180000	233000	125600	179400	182467.76	12.89	-7609	192600	186000	182500	175900	172400	184250	174150	36	53600	500	129160	100	1	7298497	13218	146.64	2.47	12	0.64	1235.00	73185.00	316500	20230912	-42.78	126800	20240418	42.82	247500	-26.83	20240103	126800	42.82	20240418	316500	-42.78	20230912	126800	42.82	20240418	3.98	N	086900	500	36 억	941124	N	N	299	N	N
62	20240912	120635	55	40.00	KSQ150	제약	N	N	N	Y	40	N	181700	2300	2	1.28	7491660700	41041	61.43	183500	186400	180000	233000	125600	179400	182547.79	12.89	-7638	192600	186000	182500	175900	172400	184250	174150	36	53600	500	129160	100	1	7298497	13261	147.13	2.48	12	0.56	1235.00	73185.00	316500	20230912	-42.59	126800	20240418	43.30	247500	-26.59	20240103	126800	43.30	20240418	316500	-42.59	20230912	126800	43.30	20240418	3.98	N	086900	500	36 억	941124	N	N	299	N	N
63	20240912	110633	55	40.00	KSQ150	제약	N	N	N	Y	40	N	182100	2700	2	1.51	6172637800	33806	50.60	183500	186400	180000	233000	125600	179400	182598.52	12.89	-7958	192600	186000	182500	175900	172400	184250	174150	36	53600	500	129160	100	1	7298497	13291	147.45	2.49	12	0.46	1235.00	73185.00	316500	20230912	-42.46	126800	20240418	43.61	247500	-26.42	20240103	126800	43.61	20240418	316500	-42.46	20230912	126800	43.61	20240418	3.98	N	086900	500	36 억	941124	N	N	299	N	N
64	20240912	100635	55	40.00	KSQ150	제약	N	N	N	Y	40	N	184100	4700	2	2.62	3922170700	21406	32.04	183500	186400	181200	233000	125600	179400	183243.79	12.89	-3689	192600	186000	182500	175900	172400	184250	174150	36	53600	500	129160	100	1	7298497	13437	149.07	2.52	12	0.29	1235.00	73185.00	316500	20230912	-41.83	126800	20240418	45.19	247500	-25.62	20240103	126800	45.19	20240418	316500	-41.83	20230912	126800	45.19	20240418	3.98	N	086900	500	36 억	941124	N	N	299	N	N
65	20240912	090635	55	40.00	KSQ150	제약	N	N	N	Y	40	N	184600	5200	2	2.90	1417820700	7700	11.53	183500	186400	182300	233000	125600	179400	184188.53	12.89	-1511	192600	186000	182500	175900	172400	184250	174150	36	53600	500	129160	100	1	7298497	13473	149.47	2.52	12	0.11	1235.00	73185.00	316500	20230912	-41.67	126800	20240418	45.58	247500	-25.41	20240103	126800	45.58	20240418	316500	-41.67	20230912	126800	45.58	20240418	3.98	N	086900	500	36 억	941124	N	N	299	N	N
66	20240911	160621	55	40.00	KSQ150	제약	N	N	N	Y	40	N	179400	-3100	5	-1.70	12235764200	66589	74.10	187000	189100	179000	237000	127800	182500	183755.63	12.92	-2430	197566	190032	185066	177532	172566	193800	181300	36	54500	500	131400	100	1	7298497	13094	145.26	2.45	12	0.91	1235.00	73185.00	316500	20230912	-43.32	126800	20240418	41.48	247500	-27.52	20240103	126800	41.48	20240418	316500	-43.32	20230912	126800	41.48	20240418	4.01	N	086900	500	36 억	943064	N	N	294	N	N
67	20240911	150626	55	40.00	KSQ150	제약	N	N	N	Y	40	N	180200	-2300	5	-1.26	11627784100	63205	70.33	187000	189100	179000	237000	127800	182500	183969.37	12.92	-3543	197566	190032	185066	177532	172566	193800	181300	36	54500	500	131400	100	1	7298497	13152	145.91	2.46	12	0.87	1235.00	73185.00	316500	20230912	-43.06	126800	20240418	42.11	247500	-27.19	20240103	126800	42.11	20240418	316500	-43.06	20230912	126800	42.11	20240418	4.01	N	086900	500	36 억	943064	N	N	410	N	N
68	20240911	140626	55	40.00	KSQ150	제약	N	N	N	Y	40	N	181500	-1000	5	-0.55	9539970300	51612	57.43	187000	189100	180300	237000	127800	182500	184840.16	12.92	-4837	197566	190032	185066	177532	172566	193800	181300	36	54500	500	131400	100	1	7298497	13247	146.96	2.48	12	0.71	1235.00	73185.00	316500	20230912	-42.65	126800	20240418	43.14	247500	-26.67	20240103	126800	43.14	20240418	316500	-42.65	20230912	126800	43.14	20240418	4.01	N	086900	500	36 억	943064	N	N	410	N	N
69	20240911	130624	55	40.00	KSQ150	제약	N	N	N	Y	40	N	184500	2000	2	1.10	8252969400	44536	49.56	187000	189100	180300	237000	127800	182500	185310.07	12.92	-5323	197566	190032	185066	177532	172566	193800	181300	36	54500	500	131400	100	1	7298497	13466	149.39	2.52	12	0.61	1235.00	73185.00	316500	20230912	-41.71	126800	20240418	45.50	247500	-25.45	20240103	126800	45.50	20240418	316500	-41.71	20230912	126800	45.50	20240418	4.01	N	086900	500	36 억	943064	N	N	410	N	N
70	20240911	120629	55	40.00	KSQ150	제약	N	N	N	Y	40	N	184500	2000	2	1.10	7728918800	41695	46.40	187000	189100	180300	237000	127800	182500	185368.00	12.92	-5359	197566	190032	185066	177532	172566	193800	181300	36	54500	500	131400	100	1	7298497	13466	149.39	2.52	12	0.57	1235.00	73185.00	316500	20230912	-41.71	126800	20240418	45.50	247500	-25.45	20240103	126800	45.50	20240418	316500	-41.71	20230912	126800	45.50	20240418	4.01	N	086900	500	36 억	943064	N	N	410	N	N
71	20240911	110620	55	40.00	KSQ150	제약	N	N	N	Y	40	N	185000	2500	2	1.37	6911536600	37265	41.47	187000	189100	180300	237000	127800	182500	185469.92	12.92	-5844	197566	190032	185066	177532	172566	193800	181300	36	54500	500	131400	100	1	7298497	13502	149.80	2.53	12	0.51	1235.00	73185.00	316500	20230912	-41.55	126800	20240418	45.90	247500	-25.25	20240103	126800	45.90	20240418	316500	-41.55	20230912	126800	45.90	20240418	4.01	N	086900	500	36 억	943064	N	N	410	N	N
72	20240911	100620	55	40.00	KSQ150	제약	N	N	N	Y	40	N	183300	800	2	0.44	3595118600	19512	21.71	187000	187200	180300	237000	127800	182500	184251.67	12.92	-5060	197566	190032	185066	177532	172566	193800	181300	36	54500	500	131400	100	1	7298497	13378	148.42	2.50	12	0.27	1235.00	73185.00	316500	20230912	-42.09	126800	20240418	44.56	247500	-25.94	20240103	126800	44.56	20240418	316500	-42.09	20230912	126800	44.56	20240418	4.01	N	086900	500	36 억	943064	N	N	410	N	N
73	20240911	090631	55	40.00	KSQ150	제약	N	N	N	Y	40	N	185000	2500	2	1.37	644792200	3458	3.85	187000	187200	185000	237000	127800	182500	186463.91	12.92	-2065	197566	190032	185066	177532	172566	193800	181300	36	54500	500	131400	100	1	7298497	13502	149.80	2.53	12	0.05	1235.00	73185.00	316500	20230912	-41.55	126800	20240418	45.90	247500	-25.25	20240103	126800	45.90	20240418	316500	-41.55	20230912	126800	45.90	20240418	4.01	N	086900	500	36 억	943064	N	N	410	N	N
74	20240910	160623	55	40.00	KSQ150	제약	N	N	N	Y	40	N	182500	500	2	0.27	16703477200	89594	91.28	182000	192600	180100	236500	127400	182000	186437.59	13.01	-9485	194000	188000	176500	170500	159000	191000	173500	36	54500	500	131040	100	1	7298497	13320	147.77	2.49	12	1.23	1235.00	73185.00	316500	20230912	-42.34	126800	20240418	43.93	247500	-26.26	20240103	126800	43.93	20240418	316500	-42.34	20230912	126800	43.93	20240418	4.00	N	086900	500	36 억	949406	N	N	410	N	N
75	20240910	150627	55	40.00	KSQ150	제약	N	N	N	Y	40	N	183300	1300	2	0.71	15938494100	85410	87.02	182000	192600	180100	236500	127400	182000	186611.57	13.01	-11126	194000	188000	176500	170500	159000	191000	173500	36	54500	500	131040	100	1	7298497	13378	148.42	2.50	12	1.17	1235.00	73185.00	316500	20230912	-42.09	126800	20240418	44.56	247500	-25.94	20240103	126800	44.56	20240418	316500	-42.09	20230912	126800	44.56	20240418	4.00	N	086900	500	36 억	949406	N	N	38	N	N
76	20240910	140623	55	40.00	KSQ150	제약	N	N	N	Y	40	N	184600	2600	2	1.43	13556238500	72501	73.86	182000	192600	180100	236500	127400	182000	186980.02	13.01	-10934	194000	188000	176500	170500	159000	191000	173500	36	54500	500	131040	100	1	7298497	13473	149.47	2.52	12	0.99	1235.00	73185.00	316500	20230912	-41.67	126800	20240418	45.58	247500	-25.41	20240103	126800	45.58	20240418	316500	-41.67	20230912	126800	45.58	20240418	4.00	N	086900	500	36 억	949406	N	N	38	N	N
77	20240910	130623	55	40.00	KSQ150	제약	N	N	N	Y	40	N	187100	5100	2	2.80	12040590900	64361	65.57	182000	192600	180100	236500	127400	182000	187078.99	13.01	-9457	194000	188000	176500	170500	159000	191000	173500	36	54500	500	131040	100	1	7298497	13655	151.50	2.56	12	0.88	1235.00	73185.00	316500	20230912	-40.88	126800	20240418	47.56	247500	-24.40	20240103	126800	47.56	20240418	316500	-40.88	20230912	126800	47.56	20240418	4.00	N	086900	500	36 억	949406	N	N	38	N	N
78	20240910	120622	55	40.00	KSQ150	제약	N	N	N	Y	40	N	188200	6200	2	3.41	11229835000	60048	61.18	182000	192600	180100	236500	127400	182000	187014.31	13.01	-9131	194000	188000	176500	170500	159000	191000	173500	36	54500	500	131040	100	1	7298497	13736	152.39	2.57	12	0.82	1235.00	73185.00	316500	20230912	-40.54	126800	20240418	48.42	247500	-23.96	20240103	126800	48.42	20240418	316500	-40.54	20230912	126800	48.42	20240418	4.00	N	086900	500	36 억	949406	N	N	38	N	N
79	20240910	110621	55	40.00	KSQ150	제약	N	N	N	Y	40	N	187200	5200	2	2.86	10112323000	54110	55.13	182000	192600	180100	236500	127400	182000	186884.55	13.01	-7980	194000	188000	176500	170500	159000	191000	173500	36	54500	500	131040	100	1	7298497	13663	151.58	2.56	12	0.74	1235.00	73185.00	316500	20230912	-40.85	126800	20240418	47.63	247500	-24.36	20240103	126800	47.63	20240418	316500	-40.85	20230912	126800	47.63	20240418	4.00	N	086900	500	36 억	949406	N	N	38	N	N
80	20240910	100625	55	40.00	KSQ150	제약	N	N	N	Y	40	N	188600	6600	2	3.63	7187851600	38662	39.39	182000	192600	180100	236500	127400	182000	185915.15	13.01	-2675	194000	188000	176500	170500	159000	191000	173500	36	54500	500	131040	100	1	7298497	13765	152.71	2.58	12	0.53	1235.00	73185.00	316500	20230912	-40.41	126800	20240418	48.74	247500	-23.80	20240103	126800	48.74	20240418	316500	-40.41	20230912	126800	48.74	20240418	4.00	N	086900	500	36 억	949406	N	N	38	N	N
81	20240910	090623	55	40.00	KSQ150	제약	N	N	N	Y	40	N	181800	-200	5	-0.11	668938800	3674	3.74	182000	183300	181200	236500	127400	182000	182073.71	13.01	-1790	194000	188000	176500	170500	159000	191000	173500	36	54500	500	131040	100	1	7298497	13269	147.21	2.48	12	0.05	1235.00	73185.00	316500	20230912	-42.56	126800	20240418	43.38	247500	-26.55	20240103	126800	43.38	20240418	316500	-42.56	20230912	126800	43.38	20240418	4.00	N	086900	500	36 억	949406	N	N	38	N	N
82	20240909	160611	55	40.00	KSQ150	제약	N	N	N	Y	40	N	182000	10700	2	6.25	17357003800	97885	193.85	166900	182500	165000	222500	120000	171300	177318.21	13.32	-19436	180566	175932	173566	168932	166566	174750	167750	36	51200	500	123330	100	1	7298497	13283	147.37	2.49	12	1.34	1235.00	73185.00	316500	20230912	-42.50	126800	20240418	43.53	247500	-26.46	20240103	126800	43.53	20240418	316500	-42.50	20230912	126800	43.53	20240418	4.11	N	086900	500	36 억	971990	N	N	38	N	N
83	20240909	150614	55	40.00	KSQ150	제약	N	N	N	Y	40	N	181900	10600	2	6.19	16033995000	90618	179.46	166900	182500	165000	222500	120000	171300	176940.51	13.32	-18785	180566	175932	173566	168932	166566	174750	167750	36	51200	500	123330	100	1	7298497	13276	147.29	2.49	12	1.24	1235.00	73185.00	316500	20230912	-42.53	126800	20240418	43.45	247500	-26.51	20240103	126800	43.45	20240418	316500	-42.53	20230912	126800	43.45	20240418	4.11	N	086900	500	36 억	971990	N	N	44	N	N
84	20240909	140618	55	40.00	KSQ150	제약	N	N	N	Y	40	N	180500	9200	2	5.37	13104773500	74488	147.52	166900	181200	165000	222500	120000	171300	175931.34	13.32	-12719	180566	175932	173566	168932	166566	174750	167750	36	51200	500	123330	100	1	7298497	13174	146.15	2.47	12	1.02	1235.00	73185.00	316500	20230912	-42.97	126800	20240418	42.35	247500	-27.07	20240103	126800	42.35	20240418	316500	-42.97	20230912	126800	42.35	20240418	4.11	N	086900	500	36 억	971990	N	N	44	N	N
85	20240909	130615	55	40.00	KSQ150	제약	N	N	N	Y	40	N	178700	7400	2	4.32	11101081600	63382	125.52	166900	180200	165000	222500	120000	171300	175145.65	13.32	-10502	180566	175932	173566	168932	166566	174750	167750	36	51200	500	123330	100	1	7298497	13042	144.70	2.44	12	0.87	1235.00	73185.00	316500	20230912	-43.54	126800	20240418	40.93	247500	-27.80	20240103	126800	40.93	20240418	316500	-43.54	20230912	126800	40.93	20240418	4.11	N	086900	500	36 억	971990	N	N	44	N	N
86	20240909	120613	55	40.00	KSQ150	제약	N	N	N	Y	40	N	178400	7100	2	4.14	9961945300	57008	112.90	166900	180200	165000	222500	120000	171300	174746.44	13.32	-8294	180566	175932	173566	168932	166566	174750	167750	36	51200	500	123330	100	1	7298497	13021	144.45	2.44	12	0.78	1235.00	73185.00	316500	20230912	-43.63	126800	20240418	40.69	247500	-27.92	20240103	126800	40.69	20240418	316500	-43.63	20230912	126800	40.69	20240418	4.11	N	086900	500	36 억	971990	N	N	44	N	N
87	20240909	110613	55	40.00	KSQ150	제약	N	N	N	Y	40	N	178100	6800	2	3.97	7268436800	41968	83.11	166900	178100	165000	222500	120000	171300	173189.97	13.32	-4774	180566	175932	173566	168932	166566	174750	167750	36	51200	500	123330	100	1	7298497	12999	144.21	2.43	12	0.58	1235.00	73185.00	316500	20230912	-43.73	126800	20240418	40.46	247500	-28.04	20240103	126800	40.46	20240418	316500	-43.73	20230912	126800	40.46	20240418	4.11	N	086900	500	36 억	971990	N	N	44	N	N
88	20240909	100618	55	40.00	KSQ150	제약	N	N	N	Y	40	N	172800	1500	2	0.88	3222443800	18890	37.41	166900	174300	165000	222500	120000	171300	170589.93	13.32	-4440	180566	175932	173566	168932	166566	174750	167750	36	51200	500	123330	100	1	7298497	12612	139.92	2.36	12	0.26	1235.00	73185.00	316500	20230912	-45.40	126800	20240418	36.28	247500	-30.18	20240103	126800	36.28	20240418	316500	-45.40	20230912	126800	36.28	20240418	4.11	N	086900	500	36 억	971990	N	N	44	N	N
89	20240909	090611	55	40.00	KSQ150	제약	N	N	N	Y	40	N	168800	-2500	5	-1.46	833300400	4970	9.84	166900	170100	165000	222500	120000	171300	167666.08	13.32	-399	180566	175932	173566	168932	166566	174750	167750	36	51200	500	123330	100	1	7298497	12320	136.68	2.31	12	0.07	1235.00	73185.00	316500	20230912	-46.67	126800	20240418	33.12	247500	-31.80	20240103	126800	33.12	20240418	316500	-46.67	20230912	126800	33.12	20240418	4.11	N	086900	500	36 억	971990	N	N	44	N	N
90	20240906	160605	55	40.00	KSQ150	제약	N	N	N	Y	40	N	171300	-3900	5	-2.23	8665960200	49937	78.47	176200	178200	171200	227500	122700	175200	173545.09	13.49	-10683	182400	178800	175300	171700	168200	177050	169950	36	52300	500	126140	100	1	7298497	12502	138.70	2.34	12	0.68	1235.00	73185.00	316500	20230912	-45.88	126800	20240418	35.09	247500	-30.79	20240103	126800	35.09	20240418	316500	-45.88	20230912	126800	35.09	20240418	4.25	N	086900	500	36 억	984280	N	N	44	N	N
91	20240906	150614	55	40.00	KSQ150	제약	N	N	N	Y	40	N	172200	-3000	5	-1.71	7723351300	44443	69.84	176200	178200	171200	227500	122700	175200	173780.09	13.49	-10245	182400	178800	175300	171700	168200	177050	169950	36	52300	500	126140	100	1	7298497	12568	139.43	2.35	12	0.61	1235.00	73185.00	316500	20230912	-45.59	126800	20240418	35.80	247500	-30.42	20240103	126800	35.80	20240418	316500	-45.59	20230912	126800	35.80	20240418	4.25	N	086900	500	36 억	984280	N	N	127	N	N
92	20240906	140617	55	40.00	KSQ150	제약	N	N	N	Y	40	N	172700	-2500	5	-1.43	6528043100	37508	58.94	176200	178200	171200	227500	122700	175200	174043.09	13.49	-8037	182400	178800	175300	171700	168200	177050	169950	36	52300	500	126140	100	1	7298497	12605	139.84	2.36	12	0.51	1235.00	73185.00	316500	20230912	-45.43	126800	20240418	36.20	247500	-30.22	20240103	126800	36.20	20240418	316500	-45.43	20230912	126800	36.20	20240418	4.25	N	086900	500	36 억	984280	N	N	127	N	N
93	20240906	130613	55	40.00	KSQ150	제약	N	N	N	Y	40	N	173900	-1300	5	-0.74	5595914700	32129	50.49	176200	178200	171200	227500	122700	175200	174169.25	13.49	-5767	182400	178800	175300	171700	168200	177050	169950	36	52300	500	126140	100	1	7298497	12692	140.81	2.38	12	0.44	1235.00	73185.00	316500	20230912	-45.06	126800	20240418	37.15	247500	-29.74	20240103	126800	37.15	20240418	316500	-45.06	20230912	126800	37.15	20240418	4.25	N	086900	500	36 억	984280	N	N	127	N	N
94	20240906	120615	55	40.00	KSQ150	제약	N	N	N	Y	40	N	174900	-300	5	-0.17	4879838400	28027	44.04	176200	178200	171200	227500	122700	175200	174110.88	13.49	-3785	182400	178800	175300	171700	168200	177050	169950	36	52300	500	126140	100	1	7298497	12765	141.62	2.39	12	0.38	1235.00	73185.00	316500	20230912	-44.74	126800	20240418	37.93	247500	-29.33	20240103	126800	37.93	20240418	316500	-44.74	20230912	126800	37.93	20240418	4.25	N	086900	500	36 억	984280	N	N	127	N	N
95	20240906	110617	55	40.00	KSQ150	제약	N	N	N	Y	40	N	174500	-700	5	-0.40	4227321400	24273	38.14	176200	178200	171200	227500	122700	175200	174156.06	13.49	-3062	182400	178800	175300	171700	168200	177050	169950	36	52300	500	126140	100	1	7298497	12736	141.30	2.38	12	0.33	1235.00	73185.00	316500	20230912	-44.87	126800	20240418	37.62	247500	-29.49	20240103	126800	37.62	20240418	316500	-44.87	20230912	126800	37.62	20240418	4.25	N	086900	500	36 억	984280	N	N	127	N	N
96	20240906	100611	55	40.00	KSQ150	제약	N	N	N	Y	40	N	172400	-2800	5	-1.60	3221208700	18487	29.05	176200	178200	171200	227500	122700	175200	174240.27	13.49	-1896	182400	178800	175300	171700	168200	177050	169950	36	52300	500	126140	100	1	7298497	12583	139.60	2.36	12	0.25	1235.00	73185.00	316500	20230912	-45.53	126800	20240418	35.96	247500	-30.34	20240103	126800	35.96	20240418	316500	-45.53	20230912	126800	35.96	20240418	4.25	N	086900	500	36 억	984280	N	N	127	N	N
97	20240906	090615	55	40.00	KSQ150	제약	N	N	N	Y	40	N	176800	1600	2	0.91	797939800	4515	7.10	176200	178200	175300	227500	122700	175200	176741.09	13.49	-1603	182400	178800	175300	171700	168200	177050	169950	36	52300	500	126140	100	1	7298497	12904	143.16	2.42	12	0.06	1235.00	73185.00	316500	20230912	-44.14	126800	20240418	39.43	247500	-28.57	20240103	126800	39.43	20240418	316500	-44.14	20230912	126800	39.43	20240418	4.25	N	086900	500	36 억	984280	N	N	127	N	N
98	20240905	160605	55	40.00	KSQ150	제약	N	N	N	Y	40	N	175200	-500	5	-0.28	11030823200	63254	61.05	176500	178900	171800	228000	123000	175700	174384.48	13.63	1278	182300	179000	176100	172800	169900	177550	171350	36	52300	500	126500	100	1	7298497	12787	141.86	2.39	12	0.87	1235.00	73185.00	316500	20230912	-44.64	126800	20240418	38.17	247500	-29.21	20240103	126800	38.17	20240418	316500	-44.64	20230912	126800	38.17	20240418	4.35	N	086900	500	36 억	994562	N	N	127	N	N
99	20240905	150613	55	40.00	KSQ150	제약	N	N	N	Y	40	N	175000	-700	5	-0.40	10242380300	58752	56.70	176500	178900	171800	228000	123000	175700	174331.50	13.63	968	182300	179000	176100	172800	169900	177550	171350	36	52300	500	126500	100	1	7298497	12772	141.70	2.39	12	0.80	1235.00	73185.00	316500	20230912	-44.71	126800	20240418	38.01	247500	-29.29	20240103	126800	38.01	20240418	316500	-44.71	20230912	126800	38.01	20240418	4.35	N	086900	500	36 억	994562	N	N	628	N	N
100	20240905	140610	55	40.00	KSQ150	제약	N	N	N	Y	40	N	173800	-1900	5	-1.08	8760048600	50260	48.51	176500	178900	171800	228000	123000	175700	174293.49	13.63	7	182300	179000	176100	172800	169900	177550	171350	36	52300	500	126500	100	1	7298497	12685	140.73	2.37	12	0.69	1235.00	73185.00	316500	20230912	-45.09	126800	20240418	37.07	247500	-29.78	20240103	126800	37.07	20240418	316500	-45.09	20230912	126800	37.07	20240418	4.35	N	086900	500	36 억	994562	N	N	628	N	N
101	20240905	130613	55	40.00	KSQ150	제약	N	N	N	Y	40	N	172800	-2900	5	-1.65	7393777700	42374	40.90	176500	178900	171800	228000	123000	175700	174487.37	13.63	-1261	182300	179000	176100	172800	169900	177550	171350	36	52300	500	126500	100	1	7298497	12612	139.92	2.36	12	0.58	1235.00	73185.00	316500	20230912	-45.40	126800	20240418	36.28	247500	-30.18	20240103	126800	36.28	20240418	316500	-45.40	20230912	126800	36.28	20240418	4.35	N	086900	500	36 억	994562	N	N	628	N	N
102	20240905	120610	55	40.00	KSQ150	제약	N	N	N	Y	40	N	174000	-1700	5	-0.97	6305800800	36063	34.80	176500	178900	171800	228000	123000	175700	174854.18	13.63	-2238	182300	179000	176100	172800	169900	177550	171350	36	52300	500	126500	100	1	7298497	12699	140.89	2.38	12	0.49	1235.00	73185.00	316500	20230912	-45.02	126800	20240418	37.22	247500	-29.70	20240103	126800	37.22	20240418	316500	-45.02	20230912	126800	37.22	20240418	4.35	N	086900	500	36 억	994562	N	N	628	N	N
103	20240905	110607	55	40.00	KSQ150	제약	N	N	N	Y	40	N	172600	-3100	5	-1.76	5001190100	28504	27.51	176500	178900	172600	228000	123000	175700	175455.38	13.63	-4156	182300	179000	176100	172800	169900	177550	171350	36	52300	500	126500	100	1	7298497	12597	139.76	2.36	12	0.39	1235.00	73185.00	316500	20230912	-45.47	126800	20240418	36.12	247500	-30.26	20240103	126800	36.12	20240418	316500	-45.47	20230912	126800	36.12	20240418	4.35	N	086900	500	36 억	994562	N	N	628	N	N
104	20240905	100607	55	40.00	KSQ150	제약	N	N	N	Y	40	N	175700	0	3	0.00	2629935200	14888	14.37	176500	178900	175000	228000	123000	175700	176650.60	13.63	-1528	182300	179000	176100	172800	169900	177550	171350	36	52300	500	126500	100	1	7298497	12823	142.27	2.40	12	0.20	1235.00	73185.00	316500	20230912	-44.49	126800	20240418	38.56	247500	-29.01	20240103	126800	38.56	20240418	316500	-44.49	20230912	126800	38.56	20240418	4.35	N	086900	500	36 억	994562	N	N	628	N	N
105	20240905	090613	55	40.00	KSQ150	제약	N	N	N	Y	40	N	178800	3100	2	1.76	510442200	2868	2.77	176500	178900	176500	228000	123000	175700	178011.50	13.63	257	182300	179000	176100	172800	169900	177550	171350	36	52300	500	126500	100	1	7298497	13050	144.78	2.44	12	0.04	1235.00	73185.00	316500	20230912	-43.51	126800	20240418	41.01	247500	-27.76	20240103	126800	41.01	20240418	316500	-43.51	20230912	126800	41.01	20240418	4.35	N	086900	500	36 억	994562	N	N	628	N	N
106	20240904	160558	55	40.00	KSQ150	제약	N	N	N	Y	40	N	175700	-6200	5	-3.41	18161388400	103049	121.90	177300	179400	173200	236000	127400	181900	176242.46	13.22	22499	193633	187766	184833	178966	176033	186300	177500	36	54100	500	130960	100	1	7298497	12823	142.27	2.40	12	1.41	1235.00	73185.00	316500	20230912	-44.49	126800	20240418	38.56	247500	-29.01	20240103	126800	38.56	20240418	316500	-44.49	20230912	126800	38.56	20240418	4.23	N	086900	500	36 억	964747	N	N	628	N	N
107	20240904	150604	55	40.00	KSQ150	제약	N	N	N	Y	40	N	177400	-4500	5	-2.47	16654370100	94496	111.78	177300	179400	173200	236000	127400	181900	176244.12	13.22	20321	193633	187766	184833	178966	176033	186300	177500	36	54100	500	130960	100	1	7298497	12948	143.64	2.42	12	1.29	1235.00	73185.00	316500	20230912	-43.95	126800	20240418	39.91	247500	-28.32	20240103	126800	39.91	20240418	316500	-43.95	20230912	126800	39.91	20240418	4.23	N	086900	500	36 억	964747	N	N	241	N	N
108	20240904	140605	55	40.00	KSQ150	제약	N	N	N	Y	40	N	176900	-5000	5	-2.75	15457110900	87742	103.79	177300	179400	173200	236000	127400	181900	176165.41	13.22	19632	193633	187766	184833	178966	176033	186300	177500	36	54100	500	130960	100	1	7298497	12911	143.24	2.42	12	1.20	1235.00	73185.00	316500	20230912	-44.11	126800	20240418	39.51	247500	-28.53	20240103	126800	39.51	20240418	316500	-44.11	20230912	126800	39.51	20240418	4.23	N	086900	500	36 억	964747	N	N	241	N	N
109	20240904	130605	55	40.00	KSQ150	제약	N	N	N	Y	40	N	177200	-4700	5	-2.58	14409867700	81831	96.80	177300	179400	173200	236000	127400	181900	176092.95	13.22	19646	193633	187766	184833	178966	176033	186300	177500	36	54100	500	130960	100	1	7298497	12933	143.48	2.42	12	1.12	1235.00	73185.00	316500	20230912	-44.01	126800	20240418	39.75	247500	-28.40	20240103	126800	39.75	20240418	316500	-44.01	20230912	126800	39.75	20240418	4.23	N	086900	500	36 억	964747	N	N	241	N	N
110	20240904	120601	55	40.00	KSQ150	제약	N	N	N	Y	40	N	176800	-5100	5	-2.80	13320993700	75663	89.50	177300	179400	173200	236000	127400	181900	176056.83	13.22	17678	193633	187766	184833	178966	176033	186300	177500	36	54100	500	130960	100	1	7298497	12904	143.16	2.42	12	1.04	1235.00	73185.00	316500	20230912	-44.14	126800	20240418	39.43	247500	-28.57	20240103	126800	39.43	20240418	316500	-44.14	20230912	126800	39.43	20240418	4.23	N	086900	500	36 억	964747	N	N	241	N	N
111	20240904	110600	55	40.00	KSQ150	제약	N	N	N	Y	40	N	177400	-4500	5	-2.47	12126248300	68927	81.54	177300	179400	173200	236000	127400	181900	175928.77	13.22	16798	193633	187766	184833	178966	176033	186300	177500	36	54100	500	130960	100	1	7298497	12948	143.64	2.42	12	0.94	1235.00	73185.00	316500	20230912	-43.95	126800	20240418	39.91	247500	-28.32	20240103	126800	39.91	20240418	316500	-43.95	20230912	126800	39.91	20240418	4.23	N	086900	500	36 억	964747	N	N	241	N	N
112	20240904	100603	55	40.00	KSQ150	제약	N	N	N	Y	40	N	174000	-7900	5	-4.34	9351137800	53181	62.91	177300	179400	173200	236000	127400	181900	175835.95	13.22	12114	193633	187766	184833	178966	176033	186300	177500	36	54100	500	130960	100	1	7298497	12699	140.89	2.38	12	0.73	1235.00	73185.00	316500	20230912	-45.02	126800	20240418	37.22	247500	-29.70	20240103	126800	37.22	20240418	316500	-45.02	20230912	126800	37.22	20240418	4.23	N	086900	500	36 억	964747	N	N	241	N	N
113	20240904	090603	55	40.00	KSQ150	제약	N	N	N	Y	40	N	176000	-5900	5	-3.24	2170715700	12286	14.53	177300	177600	175100	236000	127400	181900	176681.63	13.22	4289	193633	187766	184833	178966	176033	186300	177500	36	54100	500	130960	100	1	7298497	12845	142.51	2.40	12	0.17	1235.00	73185.00	316500	20230912	-44.39	126800	20240418	38.80	247500	-28.89	20240103	126800	38.80	20240418	316500	-44.39	20230912	126800	38.80	20240418	4.23	N	086900	500	36 억	964747	N	N	241	N	N
114	20240903	160555	55	40.00	KSQ150	제약	N	N	N	Y	40	N	181900	-7800	5	-4.11	15510861700	83746	100.01	189700	190700	181900	246500	132800	189700	185216.73	12.98	13761	206233	197966	192733	184466	179233	195350	181850	36	56800	500	136580	100	1	7298497	13276	147.29	2.49	12	1.15	1235.00	73185.00	316500	20230912	-42.53	126800	20240418	43.45	247500	-26.51	20240103	126800	43.45	20240418	316500	-42.53	20230912	126800	43.45	20240418	4.35	N	086900	500	36 억	947159	N	N	241	N	N
115	20240903	150559	55	40.00	KSQ150	제약	N	N	N	Y	40	N	183100	-6600	5	-3.48	14138774400	76223	91.02	189700	190700	182800	246500	132800	189700	185487.20	12.98	12040	206233	197966	192733	184466	179233	195350	181850	36	56800	500	136580	100	1	7298497	13364	148.26	2.50	12	1.04	1235.00	73185.00	316500	20230912	-42.15	126800	20240418	44.40	247500	-26.02	20240103	126800	44.40	20240418	316500	-42.15	20230912	126800	44.40	20240418	4.35	N	086900	500	36 억	947159	N	N	161	N	N
116	20240903	140601	55	40.00	KSQ150	제약	N	N	N	Y	40	N	183300	-6400	5	-3.37	12080365200	64992	77.61	189700	190700	182900	246500	132800	189700	185869.29	12.98	9858	206233	197966	192733	184466	179233	195350	181850	36	56800	500	136580	100	1	7298497	13378	148.42	2.50	12	0.89	1235.00	73185.00	316500	20230912	-42.09	126800	20240418	44.56	247500	-25.94	20240103	126800	44.56	20240418	316500	-42.09	20230912	126800	44.56	20240418	4.35	N	086900	500	36 억	947159	N	N	161	N	N
117	20240903	130600	55	40.00	KSQ150	제약	N	N	N	Y	40	N	185500	-4200	5	-2.21	9423222000	50558	60.38	189700	190700	184200	246500	132800	189700	186378.41	12.98	10743	206233	197966	192733	184466	179233	195350	181850	36	56800	500	136580	100	1	7298497	13539	150.20	2.53	12	0.69	1235.00	73185.00	316500	20230912	-41.39	126800	20240418	46.29	247500	-25.05	20240103	126800	46.29	20240418	316500	-41.39	20230912	126800	46.29	20240418	4.35	N	086900	500	36 억	947159	N	N	161	N	N
118	20240903	120553	55	40.00	KSQ150	제약	N	N	N	Y	40	N	186300	-3400	5	-1.79	8675385700	46526	55.56	189700	190700	184200	246500	132800	189700	186456.83	12.98	10273	206233	197966	192733	184466	179233	195350	181850	36	56800	500	136580	100	1	7298497	13597	150.85	2.55	12	0.64	1235.00	73185.00	316500	20230912	-41.14	126800	20240418	46.92	247500	-24.73	20240103	126800	46.92	20240418	316500	-41.14	20230912	126800	46.92	20240418	4.35	N	086900	500	36 억	947159	N	N	161	N	N
119	20240903	110552	55	40.00	KSQ150	제약	N	N	N	Y	40	N	186600	-3100	5	-1.63	7953303400	42661	50.95	189700	190700	184200	246500	132800	189700	186423.32	12.98	10393	206233	197966	192733	184466	179233	195350	181850	36	56800	500	136580	100	1	7298497	13619	151.09	2.55	12	0.58	1235.00	73185.00	316500	20230912	-41.04	126800	20240418	47.16	247500	-24.61	20240103	126800	47.16	20240418	316500	-41.04	20230912	126800	47.16	20240418	4.35	N	086900	500	36 억	947159	N	N	161	N	N
120	20240903	100552	55	40.00	KSQ150	제약	N	N	N	Y	40	N	184700	-5000	5	-2.64	5353239000	28656	34.22	189700	190700	184200	246500	132800	189700	186801.20	12.98	3185	206233	197966	192733	184466	179233	195350	181850	36	56800	500	136580	100	1	7298497	13480	149.55	2.52	12	0.39	1235.00	73185.00	316500	20230912	-41.64	126800	20240418	45.66	247500	-25.37	20240103	126800	45.66	20240418	316500	-41.64	20230912	126800	45.66	20240418	4.35	N	086900	500	36 억	947159	N	N	161	N	N
121	20240903	090553	55	40.00	KSQ150	제약	N	N	N	Y	40	N	188100	-1600	5	-0.84	493618300	2616	3.12	189700	190700	187600	246500	132800	189700	188655.68	12.98	-1367	206233	197966	192733	184466	179233	195350	181850	36	56800	500	136580	100	1	7298497	13728	152.31	2.57	12	0.04	1235.00	73185.00	316500	20230912	-40.57	126800	20240418	48.34	247500	-24.00	20240103	126800	48.34	20240418	316500	-40.57	20230912	126800	48.34	20240418	4.35	N	086900	500	36 억	947159	N	N	161	N	N
122	20240902	160548	55	40.00	KSQ150	제약	N	N	N	Y	40	N	189700	-8400	5	-4.24	15894928100	82938	102.15	201000	201000	187500	257500	138700	198100	191642.47	13.06	-9119	207300	202700	199400	194800	191500	205000	197100	36	59400	500	142630	100	1	7298497	13845	153.60	2.59	12	1.14	1235.00	73185.00	316500	20230912	-40.06	126800	20240418	49.61	247500	-23.35	20240103	126800	49.61	20240418	316500	-40.06	20230912	126800	49.61	20240418	4.24	N	086900	500	36 억	952832	N	N	161	N	N
123	20240902	150558	55	40.00	KSQ150	제약	N	N	N	Y	40	N	191100	-7000	5	-3.53	14696596400	76641	94.40	201000	201000	187500	257500	138700	198100	191749.57	13.06	-9809	207300	202700	199400	194800	191500	205000	197100	36	59400	500	142630	100	1	7298497	13947	154.74	2.61	12	1.05	1235.00	73185.00	316500	20230912	-39.62	126800	20240418	50.71	247500	-22.79	20240103	126800	50.71	20240418	316500	-39.62	20230912	126800	50.71	20240418	4.24	N	086900	500	36 억	952832	N	N	353	N	N
124	20240902	140555	55	40.00	KSQ150	제약	N	N	N	Y	40	N	191400	-6700	5	-3.38	13482049600	70279	86.56	201000	201000	187500	257500	138700	198100	191826.02	13.06	-10827	207300	202700	199400	194800	191500	205000	197100	36	59400	500	142630	100	1	7298497	13969	154.98	2.62	12	0.96	1235.00	73185.00	316500	20230912	-39.53	126800	20240418	50.95	247500	-22.67	20240103	126800	50.95	20240418	316500	-39.53	20230912	126800	50.95	20240418	4.24	N	086900	500	36 억	952832	N	N	353	N	N
125	20240902	130552	55	40.00	KSQ150	제약	N	N	N	Y	40	N	187900	-10200	5	-5.15	11930861000	62076	76.46	201000	201000	187500	257500	138700	198100	192186.88	13.06	-12731	207300	202700	199400	194800	191500	205000	197100	36	59400	500	142630	100	1	7298497	13714	152.15	2.57	12	0.85	1235.00	73185.00	316500	20230912	-40.63	126800	20240418	48.19	247500	-24.08	20240103	126800	48.19	20240418	316500	-40.63	20230912	126800	48.19	20240418	4.24	N	086900	500	36 억	952832	N	N	353	N	N
126	20240902	120555	55	40.00	KSQ150	제약	N	N	N	Y	40	N	190500	-7600	5	-3.84	8888762700	45978	56.63	201000	201000	190100	257500	138700	198100	193314.67	13.06	-8872	207300	202700	199400	194800	191500	205000	197100	36	59400	500	142630	100	1	7298497	13904	154.25	2.60	12	0.63	1235.00	73185.00	316500	20230912	-39.81	126800	20240418	50.24	247500	-23.03	20240103	126800	50.24	20240418	316500	-39.81	20230912	126800	50.24	20240418	4.24	N	086900	500	36 억	952832	N	N	353	N	N
127	20240902	110551	55	40.00	KSQ150	제약	N	N	N	Y	40	N	191300	-6800	5	-3.43	7117345700	36686	45.18	201000	201000	191000	257500	138700	198100	193994.49	13.06	-7782	207300	202700	199400	194800	191500	205000	197100	36	59400	500	142630	100	1	7298497	13962	154.90	2.61	12	0.50	1235.00	73185.00	316500	20230912	-39.56	126800	20240418	50.87	247500	-22.71	20240103	126800	50.87	20240418	316500	-39.56	20230912	126800	50.87	20240418	4.24	N	086900	500	36 억	952832	N	N	353	N	N
128	20240902	100550	55	40.00	KSQ150	제약	N	N	N	Y	40	N	195200	-2900	5	-1.46	4687985100	24078	29.66	201000	201000	193000	257500	138700	198100	194683.91	13.06	-4618	207300	202700	199400	194800	191500	205000	197100	36	59400	500	142630	100	1	7298497	14247	158.06	2.67	12	0.33	1235.00	73185.00	316500	20230912	-38.33	126800	20240418	53.94	247500	-21.13	20240103	126800	53.94	20240418	316500	-38.33	20230912	126800	53.94	20240418	4.24	N	086900	500	36 억	952832	N	N	353	N	N
129	20240902	090545	55	40.00	KSQ150	제약	N	N	N	Y	40	N	195500	-2600	5	-1.31	1043655600	5286	6.51	201000	201000	195100	257500	138700	198100	197423.22	13.06	-2446	207300	202700	199400	194800	191500	205000	197100	36	59400	500	142630	100	1	7298497	14269	158.30	2.67	12	0.07	1235.00	73185.00	316500	20230912	-38.23	126800	20240418	54.18	247500	-21.01	20240103	126800	54.18	20240418	316500	-38.23	20230912	126800	54.18	20240418	4.24	N	086900	500	36 억	952832	N	N	353	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History