KissMeData/145020/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	160859	55	40.00	KSQ150	제약	N	N	N	Y	40	N	239500	-5500	5	-2.24	13384971000	55555	148.68	248500	249500	237500	318500	171500	245000	240933.57	55.73	3712	252000	248500	246500	243000	241000	247500	242000	66	73500	500	181300	500	1	12604033	30187	31.86	3.16	12	0.44	7517.00	75779.00	295500	20240820	-18.95	119000	20230921	101.26	295500	-18.95	20240820	147100	62.81	20240102	295500	-18.95	20240820	120900	98.10	20231005	1.00	N	145020	500	65 억	7023996	N	N	23	N	N
3	20240930	150912	55	40.00	KSQ150	제약	N	N	N	Y	40	N	239500	-5500	5	-2.24	11752844500	48757	130.48	248500	249500	237500	318500	171500	245000	241049.30	55.73	3417	252000	248500	246500	243000	241000	247500	242000	66	73500	500	181300	500	1	12604033	30187	31.86	3.16	12	0.39	7517.00	75779.00	295500	20240820	-18.95	119000	20230921	101.26	295500	-18.95	20240820	147100	62.81	20240102	295500	-18.95	20240820	120900	98.10	20231005	1.00	N	145020	500	65 억	7023996	N	N	192	N	N
4	20240930	140910	55	40.00	KSQ150	제약	N	N	N	Y	40	N	239000	-6000	5	-2.45	9913054500	41078	109.93	248500	249500	237500	318500	171500	245000	241322.63	55.73	2112	252000	248500	246500	243000	241000	247500	242000	66	73500	500	181300	500	1	12604033	30124	31.79	3.15	12	0.33	7517.00	75779.00	295500	20240820	-19.12	119000	20230921	100.84	295500	-19.12	20240820	147100	62.47	20240102	295500	-19.12	20240820	120900	97.68	20231005	1.00	N	145020	500	65 억	7023996	N	N	192	N	N
5	20240930	130907	55	40.00	KSQ150	제약	N	N	N	Y	40	N	241500	-3500	5	-1.43	7710532500	31925	85.44	248500	249500	237500	318500	171500	245000	241520.09	55.73	3344	252000	248500	246500	243000	241000	247500	242000	66	73500	500	181300	500	1	12604033	30439	32.13	3.19	12	0.25	7517.00	75779.00	295500	20240820	-18.27	119000	20230921	102.94	295500	-18.27	20240820	147100	64.17	20240102	295500	-18.27	20240820	120900	99.75	20231005	1.00	N	145020	500	65 억	7023996	N	N	192	N	N
6	20240930	120904	55	40.00	KSQ150	제약	N	N	N	Y	40	N	238000	-7000	5	-2.86	6851967000	28349	75.87	248500	249500	237500	318500	171500	245000	241700.37	55.73	2619	252000	248500	246500	243000	241000	247500	242000	66	73500	500	181300	500	1	12604033	29998	31.66	3.14	12	0.22	7517.00	75779.00	295500	20240820	-19.46	119000	20230921	100.00	295500	-19.46	20240820	147100	61.79	20240102	295500	-19.46	20240820	120900	96.86	20231005	1.00	N	145020	500	65 억	7023996	N	N	192	N	N
7	20240930	110902	55	40.00	KSQ150	제약	N	N	N	Y	40	N	238500	-6500	5	-2.65	5967584000	24636	65.93	248500	249500	237500	318500	171500	245000	242230.12	55.73	2029	252000	248500	246500	243000	241000	247500	242000	66	73500	500	181300	500	1	12604033	30061	31.73	3.15	12	0.20	7517.00	75779.00	295500	20240820	-19.29	119000	20230921	100.42	295500	-19.29	20240820	147100	62.13	20240102	295500	-19.29	20240820	120900	97.27	20231005	1.00	N	145020	500	65 억	7023996	N	N	192	N	N
8	20240930	100900	55	40.00	KSQ150	제약	N	N	N	Y	40	N	241500	-3500	5	-1.43	3306460500	13521	36.19	248500	249500	241500	318500	171500	245000	244542.57	55.73	2437	252000	248500	246500	243000	241000	247500	242000	66	73500	500	181300	500	1	12604033	30439	32.13	3.19	12	0.11	7517.00	75779.00	295500	20240820	-18.27	119000	20230921	102.94	295500	-18.27	20240820	147100	64.17	20240102	295500	-18.27	20240820	120900	99.75	20231005	1.00	N	145020	500	65 억	7023996	N	N	192	N	N
9	20240930	090825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	244500	-500	5	-0.20	945297000	3847	10.30	248500	249500	244000	318500	171500	245000	245723.35	55.73	72	252000	248500	246500	243000	241000	247500	242000	66	73500	500	181300	500	1	12604033	30817	32.53	3.23	12	0.03	7517.00	75779.00	295500	20240820	-17.26	119000	20230921	105.46	295500	-17.26	20240820	147100	66.21	20240102	295500	-17.26	20240820	120900	102.23	20231005	1.00	N	145020	500	65 억	7023996	N	N	192	N	N
10	20240927	160909	55	40.00	KSQ150	제약	N	N	N	Y	40	N	245000	-4500	5	-1.80	9166516000	37212	88.48	247000	250000	244500	324000	175000	249500	246333.98	55.75	-459	256500	253000	247500	244000	238500	254750	245750	66	74500	500	184630	500	1	12604033	30880	32.59	3.23	12	0.30	7517.00	75779.00	295500	20240820	-17.09	119000	20230921	105.88	295500	-17.09	20240820	147100	66.55	20240102	295500	-17.09	20240820	120200	103.83	20230927	1.00	N	145020	500	65 억	7026507	N	N	192	N	N
11	20240927	150909	55	40.00	KSQ150	제약	N	N	N	Y	40	N	246000	-3500	5	-1.40	8703480000	35328	84.00	247000	250000	244500	324000	175000	249500	246362.09	55.75	-406	256500	253000	247500	244000	238500	254750	245750	66	74500	500	184630	500	1	12604033	31006	32.73	3.25	12	0.28	7517.00	75779.00	295500	20240820	-16.75	119000	20230921	106.72	295500	-16.75	20240820	147100	67.23	20240102	295500	-16.75	20240820	120200	104.66	20230927	1.00	N	145020	500	65 억	7026507	N	N	60	N	N
12	20240927	140917	55	40.00	KSQ150	제약	N	N	N	Y	40	N	247000	-2500	5	-1.00	6752522500	27428	65.22	247000	250000	244500	324000	175000	249500	246190.85	55.75	-589	256500	253000	247500	244000	238500	254750	245750	66	74500	500	184630	500	1	12604033	31132	32.86	3.26	12	0.22	7517.00	75779.00	295500	20240820	-16.41	119000	20230921	107.56	295500	-16.41	20240820	147100	67.91	20240102	295500	-16.41	20240820	120200	105.49	20230927	1.00	N	145020	500	65 억	7026507	N	N	60	N	N
13	20240927	130909	55	40.00	KSQ150	제약	N	N	N	Y	40	N	245000	-4500	5	-1.80	5929370500	24084	57.27	247000	250000	244500	324000	175000	249500	246195.42	55.75	-1637	256500	253000	247500	244000	238500	254750	245750	66	74500	500	184630	500	1	12604033	30880	32.59	3.23	12	0.19	7517.00	75779.00	295500	20240820	-17.09	119000	20230921	105.88	295500	-17.09	20240820	147100	66.55	20240102	295500	-17.09	20240820	120200	103.83	20230927	1.00	N	145020	500	65 억	7026507	N	N	60	N	N
14	20240927	120904	55	40.00	KSQ150	제약	N	N	N	Y	40	N	245000	-4500	5	-1.80	5348148000	21714	51.63	247000	250000	244500	324000	175000	249500	246299.53	55.75	-2137	256500	253000	247500	244000	238500	254750	245750	66	74500	500	184630	500	1	12604033	30880	32.59	3.23	12	0.17	7517.00	75779.00	295500	20240820	-17.09	119000	20230921	105.88	295500	-17.09	20240820	147100	66.55	20240102	295500	-17.09	20240820	120200	103.83	20230927	1.00	N	145020	500	65 억	7026507	N	N	60	N	N
15	20240927	110908	55	40.00	KSQ150	제약	N	N	N	Y	40	N	246000	-3500	5	-1.40	4427653000	17970	42.73	247000	250000	244500	324000	175000	249500	246391.37	55.75	-2095	256500	253000	247500	244000	238500	254750	245750	66	74500	500	184630	500	1	12604033	31006	32.73	3.25	12	0.14	7517.00	75779.00	295500	20240820	-16.75	119000	20230921	106.72	295500	-16.75	20240820	147100	67.23	20240102	295500	-16.75	20240820	120200	104.66	20230927	1.00	N	145020	500	65 억	7026507	N	N	60	N	N
16	20240927	100906	55	40.00	KSQ150	제약	N	N	N	Y	40	N	245500	-4000	5	-1.60	3025160000	12264	29.16	247000	250000	244500	324000	175000	249500	246669.93	55.75	-2555	256500	253000	247500	244000	238500	254750	245750	66	74500	500	184630	500	1	12604033	30943	32.66	3.24	12	0.10	7517.00	75779.00	295500	20240820	-16.92	119000	20230921	106.30	295500	-16.92	20240820	147100	66.89	20240102	295500	-16.92	20240820	120200	104.24	20230927	1.00	N	145020	500	65 억	7026507	N	N	60	N	N
17	20240927	090909	55	40.00	KSQ150	제약	N	N	N	Y	40	N	247500	-2000	5	-0.80	977959500	3965	9.43	247000	249000	245000	324000	175000	249500	246648.05	55.75	-805	256500	253000	247500	244000	238500	254750	245750	66	74500	500	184630	500	1	12604033	31195	32.93	3.27	12	0.03	7517.00	75779.00	295500	20240820	-16.24	119000	20230921	107.98	295500	-16.24	20240820	147100	68.25	20240102	295500	-16.24	20240820	120200	105.91	20230927	1.00	N	145020	500	65 억	7026507	N	N	60	N	N
18	20240926	160852	55	40.00	KSQ150	제약	N	N	N	Y	40	N	249500	5000	2	2.04	10358762000	41789	61.70	247000	251000	242000	317500	171500	244500	247882.84	55.76	-2328	258833	251666	247833	240666	236833	249750	238750	66	73000	500	180930	500	1	12604033	31447	33.19	3.29	12	0.33	7517.00	75779.00	295500	20240820	-15.57	119000	20230921	109.66	295500	-15.57	20240820	147100	69.61	20240102	295500	-15.57	20240820	119400	108.96	20230926	0.96	N	145020	500	65 억	7027480	N	N	58	N	N
19	20240926	150855	55	40.00	KSQ150	제약	N	N	N	Y	40	N	249000	4500	2	1.84	9703434000	39164	57.83	247000	251000	242000	317500	171500	244500	247764.62	55.76	-2244	258833	251666	247833	240666	236833	249750	238750	66	73000	500	180930	500	1	12604033	31384	33.12	3.29	12	0.31	7517.00	75779.00	295500	20240820	-15.74	119000	20230921	109.24	295500	-15.74	20240820	147100	69.27	20240102	295500	-15.74	20240820	119400	108.54	20230926	0.96	N	145020	500	65 억	7027480	N	N	14	N	N
20	20240926	140901	55	40.00	KSQ150	제약	N	N	N	Y	40	N	250000	5500	2	2.25	8452397000	34152	50.43	247000	251000	242000	317500	171500	244500	247494.00	55.76	-2063	258833	251666	247833	240666	236833	249750	238750	66	73000	500	180930	500	1	12604033	31510	33.26	3.30	12	0.27	7517.00	75779.00	295500	20240820	-15.40	119000	20230921	110.08	295500	-15.40	20240820	147100	69.95	20240102	295500	-15.40	20240820	119400	109.38	20230926	0.96	N	145020	500	65 억	7027480	N	N	14	N	N
21	20240926	130900	55	40.00	KSQ150	제약	N	N	N	Y	40	N	248500	4000	2	1.64	6955037000	28143	41.56	247000	251000	242000	317500	171500	244500	247132.60	55.76	-1673	258833	251666	247833	240666	236833	249750	238750	66	73000	500	180930	500	1	12604033	31321	33.06	3.28	12	0.22	7517.00	75779.00	295500	20240820	-15.91	119000	20230921	108.82	295500	-15.91	20240820	147100	68.93	20240102	295500	-15.91	20240820	119400	108.12	20230926	0.96	N	145020	500	65 억	7027480	N	N	14	N	N
22	20240926	120903	55	40.00	KSQ150	제약	N	N	N	Y	40	N	248500	4000	2	1.64	6256696500	25335	37.41	247000	251000	242000	317500	171500	244500	246959.20	55.76	-1124	258833	251666	247833	240666	236833	249750	238750	66	73000	500	180930	500	1	12604033	31321	33.06	3.28	12	0.20	7517.00	75779.00	295500	20240820	-15.91	119000	20230921	108.82	295500	-15.91	20240820	147100	68.93	20240102	295500	-15.91	20240820	119400	108.12	20230926	0.96	N	145020	500	65 억	7027480	N	N	14	N	N
23	20240926	110901	55	40.00	KSQ150	제약	N	N	N	Y	40	N	248000	3500	2	1.43	5569626500	22564	33.32	247000	251000	242000	317500	171500	244500	246837.46	55.76	-532	258833	251666	247833	240666	236833	249750	238750	66	73000	500	180930	500	1	12604033	31258	32.99	3.27	12	0.18	7517.00	75779.00	295500	20240820	-16.07	119000	20230921	108.40	295500	-16.07	20240820	147100	68.59	20240102	295500	-16.07	20240820	119400	107.71	20230926	0.96	N	145020	500	65 억	7027480	N	N	14	N	N
24	20240926	100903	55	40.00	KSQ150	제약	N	N	N	Y	40	N	247000	2500	2	1.02	3934434500	15992	23.61	247000	249000	242000	317500	171500	244500	246025.74	55.76	33	258833	251666	247833	240666	236833	249750	238750	66	73000	500	180930	500	1	12604033	31132	32.86	3.26	12	0.13	7517.00	75779.00	295500	20240820	-16.41	119000	20230921	107.56	295500	-16.41	20240820	147100	67.91	20240102	295500	-16.41	20240820	119400	106.87	20230926	0.96	N	145020	500	65 억	7027480	N	N	14	N	N
25	20240926	090900	55	40.00	KSQ150	제약	N	N	N	Y	40	N	246500	2000	2	0.82	1148156500	4669	6.89	247000	248000	244500	317500	171500	244500	245912.40	55.76	2119	258833	251666	247833	240666	236833	249750	238750	66	73000	500	180930	500	1	12604033	31069	32.79	3.25	12	0.04	7517.00	75779.00	295500	20240820	-16.58	119000	20230921	107.14	295500	-16.58	20240820	147100	67.57	20240102	295500	-16.58	20240820	119400	106.45	20230926	0.96	N	145020	500	65 억	7027480	N	N	14	N	N
26	20240925	160851	55	40.00	KSQ150	제약	N	N	N	Y	40	N	244500	-8000	5	-3.17	16606660000	67021	72.25	253500	255000	244000	328000	177000	252500	247795.52	55.79	-4093	267166	259832	256166	248832	245166	258000	247000	66	75500	500	186850	500	1	12604033	30817	32.53	3.23	12	0.53	7517.00	75779.00	295500	20240820	-17.26	119000	20230921	105.46	295500	-17.26	20240820	147100	66.21	20240102	295500	-17.26	20240820	119400	104.77	20230926	0.97	N	145020	500	65 억	7032281	N	N	14	N	N
27	20240925	150858	55	40.00	KSQ150	제약	N	N	N	Y	40	N	244000	-8500	5	-3.37	15846499000	63914	68.90	253500	255000	244000	328000	177000	252500	247934.71	55.79	-4899	267166	259832	256166	248832	245166	258000	247000	66	75500	500	186850	500	1	12604033	30754	32.46	3.22	12	0.51	7517.00	75779.00	295500	20240820	-17.43	119000	20230921	105.04	295500	-17.43	20240820	147100	65.87	20240102	295500	-17.43	20240820	119400	104.36	20230926	0.97	N	145020	500	65 억	7032281	N	N	230	N	N
28	20240925	140859	55	40.00	KSQ150	제약	N	N	N	Y	40	N	247000	-5500	5	-2.18	12943788500	52106	56.17	253500	255000	245000	328000	177000	252500	248412.63	55.79	-4418	267166	259832	256166	248832	245166	258000	247000	66	75500	500	186850	500	1	12604033	31132	32.86	3.26	12	0.41	7517.00	75779.00	295500	20240820	-16.41	119000	20230921	107.56	295500	-16.41	20240820	147100	67.91	20240102	295500	-16.41	20240820	119400	106.87	20230926	0.97	N	145020	500	65 억	7032281	N	N	230	N	N
29	20240925	130858	55	40.00	KSQ150	제약	N	N	N	Y	40	N	246500	-6000	5	-2.38	11714471500	47122	50.80	253500	255000	245000	328000	177000	252500	248598.78	55.79	-4939	267166	259832	256166	248832	245166	258000	247000	66	75500	500	186850	500	1	12604033	31069	32.79	3.25	12	0.37	7517.00	75779.00	295500	20240820	-16.58	119000	20230921	107.14	295500	-16.58	20240820	147100	67.57	20240102	295500	-16.58	20240820	119400	106.45	20230926	0.97	N	145020	500	65 억	7032281	N	N	230	N	N
30	20240925	120859	55	40.00	KSQ150	제약	N	N	N	Y	40	N	246000	-6500	5	-2.57	10415480000	41845	45.11	253500	255000	245000	328000	177000	252500	248906.20	55.79	-5594	267166	259832	256166	248832	245166	258000	247000	66	75500	500	186850	500	1	12604033	31006	32.73	3.25	12	0.33	7517.00	75779.00	295500	20240820	-16.75	119000	20230921	106.72	295500	-16.75	20240820	147100	67.23	20240102	295500	-16.75	20240820	119400	106.03	20230926	0.97	N	145020	500	65 억	7032281	N	N	230	N	N
31	20240925	110855	55	40.00	KSQ150	제약	N	N	N	Y	40	N	248500	-4000	5	-1.58	9288052000	37283	40.19	253500	255000	245000	328000	177000	252500	249122.98	55.79	-5835	267166	259832	256166	248832	245166	258000	247000	66	75500	500	186850	500	1	12604033	31321	33.06	3.28	12	0.30	7517.00	75779.00	295500	20240820	-15.91	119000	20230921	108.82	295500	-15.91	20240820	147100	68.93	20240102	295500	-15.91	20240820	119400	108.12	20230926	0.97	N	145020	500	65 억	7032281	N	N	230	N	N
32	20240925	100852	55	40.00	KSQ150	제약	N	N	N	Y	40	N	248000	-4500	5	-1.78	5531637500	22089	23.81	253500	255000	248000	328000	177000	252500	250424.99	55.79	-5061	267166	259832	256166	248832	245166	258000	247000	66	75500	500	186850	500	1	12604033	31258	32.99	3.27	12	0.18	7517.00	75779.00	295500	20240820	-16.07	119000	20230921	108.40	295500	-16.07	20240820	147100	68.59	20240102	295500	-16.07	20240820	119400	107.71	20230926	0.97	N	145020	500	65 억	7032281	N	N	230	N	N
33	20240925	090902	55	40.00	KSQ150	제약	N	N	N	Y	40	N	252000	-500	5	-0.20	1511390500	6023	6.49	253500	255000	248000	328000	177000	252500	250936.49	55.79	-520	267166	259832	256166	248832	245166	258000	247000	66	75500	500	186850	500	1	12604033	31762	33.52	3.33	12	0.05	7517.00	75779.00	295500	20240820	-14.72	119000	20230921	111.76	295500	-14.72	20240820	147100	71.31	20240102	295500	-14.72	20240820	119400	111.06	20230926	0.97	N	145020	500	65 억	7032281	N	N	230	N	N
34	20240924	160851	55	40.00	KSQ150	제약	N	N	N	Y	40	N	252500	-10500	5	-3.99	23623947000	92340	235.67	263500	263500	252500	341500	184500	263000	255837.94	55.81	-3257	277333	270166	265833	258666	254333	268000	256500	66	78500	500	194620	500	1	12604033	31825	33.59	3.33	12	0.73	7517.00	75779.00	295500	20240820	-14.55	119000	20230921	112.18	295500	-14.55	20240820	147100	71.65	20240102	295500	-14.55	20240820	119400	111.47	20230926	0.97	N	145020	500	65 억	7034834	N	N	230	N	N
35	20240924	150853	55	40.00	KSQ150	제약	N	N	N	Y	40	N	252500	-10500	5	-3.99	21774964500	85021	216.99	263500	263500	252500	341500	184500	263000	256112.53	55.81	-2936	277333	270166	265833	258666	254333	268000	256500	66	78500	500	194620	500	1	12604033	31825	33.59	3.33	12	0.67	7517.00	75779.00	295500	20240820	-14.55	119000	20230921	112.18	295500	-14.55	20240820	147100	71.65	20240102	295500	-14.55	20240820	119400	111.47	20230926	0.97	N	145020	500	65 억	7034834	N	N	404	N	N
36	20240924	140841	55	40.00	KSQ150	제약	N	N	N	Y	40	N	254500	-8500	5	-3.23	18060401000	70397	179.67	263500	263500	253000	341500	184500	263000	256550.44	55.81	-2300	277333	270166	265833	258666	254333	268000	256500	66	78500	500	194620	500	1	12604033	32077	33.86	3.36	12	0.56	7517.00	75779.00	295500	20240820	-13.87	119000	20230921	113.87	295500	-13.87	20240820	147100	73.01	20240102	295500	-13.87	20240820	119400	113.15	20230926	0.97	N	145020	500	65 억	7034834	N	N	404	N	N
37	20240924	130851	55	40.00	KSQ150	제약	N	N	N	Y	40	N	259000	-4000	5	-1.52	15163895500	59072	150.76	263500	263500	253000	341500	184500	263000	256701.59	55.81	-840	277333	270166	265833	258666	254333	268000	256500	66	78500	500	194620	500	1	12604033	32644	34.46	3.42	12	0.47	7517.00	75779.00	295500	20240820	-12.35	119000	20230921	117.65	295500	-12.35	20240820	147100	76.07	20240102	295500	-12.35	20240820	119400	116.92	20230926	0.97	N	145020	500	65 억	7034834	N	N	404	N	N
38	20240924	120845	55	40.00	KSQ150	제약	N	N	N	Y	40	N	257500	-5500	5	-2.09	13593844500	52981	135.22	263500	263500	253000	341500	184500	263000	256579.25	55.81	-793	277333	270166	265833	258666	254333	268000	256500	66	78500	500	194620	500	1	12604033	32455	34.26	3.40	12	0.42	7517.00	75779.00	295500	20240820	-12.86	119000	20230921	116.39	295500	-12.86	20240820	147100	75.05	20240102	295500	-12.86	20240820	119400	115.66	20230926	0.97	N	145020	500	65 억	7034834	N	N	404	N	N
39	20240924	110852	55	40.00	KSQ150	제약	N	N	N	Y	40	N	256500	-6500	5	-2.47	10071701500	39396	100.55	263500	263500	253000	341500	184500	263000	255652.34	55.81	408	277333	270166	265833	258666	254333	268000	256500	66	78500	500	194620	500	1	12604033	32329	34.12	3.38	12	0.31	7517.00	75779.00	295500	20240820	-13.20	119000	20230921	115.55	295500	-13.20	20240820	147100	74.37	20240102	295500	-13.20	20240820	119400	114.82	20230926	0.97	N	145020	500	65 억	7034834	N	N	404	N	N
40	20240924	100851	55	40.00	KSQ150	제약	N	N	N	Y	40	N	254500	-8500	5	-3.23	6052777500	23662	60.39	263500	263500	253000	341500	184500	263000	255800.69	55.81	-2538	277333	270166	265833	258666	254333	268000	256500	66	78500	500	194620	500	1	12604033	32077	33.86	3.36	12	0.19	7517.00	75779.00	295500	20240820	-13.87	119000	20230921	113.87	295500	-13.87	20240820	147100	73.01	20240102	295500	-13.87	20240820	119400	113.15	20230926	0.97	N	145020	500	65 억	7034834	N	N	404	N	N
41	20240924	090853	55	40.00	KSQ150	제약	N	N	N	Y	40	N	259500	-3500	5	-1.33	814868000	3132	7.99	263500	263500	258500	341500	184500	263000	260172.26	55.81	-884	277333	270166	265833	258666	254333	268000	256500	66	78500	500	194620	500	1	12604033	32707	34.52	3.42	12	0.02	7517.00	75779.00	295500	20240820	-12.18	119000	20230921	118.07	295500	-12.18	20240820	147100	76.41	20240102	295500	-12.18	20240820	119400	117.34	20230926	0.97	N	145020	500	65 억	7034834	N	N	404	N	N
42	20240923	160848	55	40.00	KSQ150	제약	N	N	N	Y	40	N	263000	-5000	5	-1.87	10367651500	39060	64.01	271500	273000	261500	348000	188000	268000	265431.18	55.84	-2831	277333	272666	267333	262666	257333	275000	265000	66	80000	500	198320	500	1	12604033	33149	34.99	3.47	12	0.31	7517.00	75779.00	295500	20240820	-11.00	119000	20230921	121.01	295500	-11.00	20240820	147100	78.79	20240102	295500	-11.00	20240820	119400	120.27	20230926	1.00	N	145020	500	65 억	7037691	N	N	397	N	N
43	20240923	150851	55	40.00	KSQ150	제약	N	N	N	Y	40	N	263000	-5000	5	-1.87	9850160000	37092	60.79	271500	273000	261500	348000	188000	268000	265559.24	55.84	-2667	277333	272666	267333	262666	257333	275000	265000	66	80000	500	198320	500	1	12604033	33149	34.99	3.47	12	0.29	7517.00	75779.00	295500	20240820	-11.00	119000	20230921	121.01	295500	-11.00	20240820	147100	78.79	20240102	295500	-11.00	20240820	119400	120.27	20230926	1.00	N	145020	500	65 억	7037691	N	N	862	N	N
44	20240923	140855	55	40.00	KSQ150	제약	N	N	N	Y	40	N	265000	-3000	5	-1.12	8509549000	31996	52.44	271500	273000	262000	348000	188000	268000	265955.69	55.84	-1932	277333	272666	267333	262666	257333	275000	265000	66	80000	500	198320	500	1	12604033	33401	35.25	3.50	12	0.25	7517.00	75779.00	295500	20240820	-10.32	119000	20230921	122.69	295500	-10.32	20240820	147100	80.15	20240102	295500	-10.32	20240820	119400	121.94	20230926	1.00	N	145020	500	65 억	7037691	N	N	862	N	N
45	20240923	130851	55	40.00	KSQ150	제약	N	N	N	Y	40	N	264000	-4000	5	-1.49	7572745000	28460	46.64	271500	273000	262000	348000	188000	268000	266082.79	55.84	-1583	277333	272666	267333	262666	257333	275000	265000	66	80000	500	198320	500	1	12604033	33275	35.12	3.48	12	0.23	7517.00	75779.00	295500	20240820	-10.66	119000	20230921	121.85	295500	-10.66	20240820	147100	79.47	20240102	295500	-10.66	20240820	119400	121.11	20230926	1.00	N	145020	500	65 억	7037691	N	N	862	N	N
46	20240923	120851	55	40.00	KSQ150	제약	N	N	N	Y	40	N	263000	-5000	5	-1.87	6759360000	25380	41.59	271500	273000	262000	348000	188000	268000	266325.25	55.84	-1808	277333	272666	267333	262666	257333	275000	265000	66	80000	500	198320	500	1	12604033	33149	34.99	3.47	12	0.20	7517.00	75779.00	295500	20240820	-11.00	119000	20230921	121.01	295500	-11.00	20240820	147100	78.79	20240102	295500	-11.00	20240820	119400	120.27	20230926	1.00	N	145020	500	65 억	7037691	N	N	862	N	N
47	20240923	110852	55	40.00	KSQ150	제약	N	N	N	Y	40	N	263000	-5000	5	-1.87	5533608000	20718	33.95	271500	273000	262500	348000	188000	268000	267091.15	55.84	-2153	277333	272666	267333	262666	257333	275000	265000	66	80000	500	198320	500	1	12604033	33149	34.99	3.47	12	0.16	7517.00	75779.00	295500	20240820	-11.00	119000	20230921	121.01	295500	-11.00	20240820	147100	78.79	20240102	295500	-11.00	20240820	119400	120.27	20230926	1.00	N	145020	500	65 억	7037691	N	N	862	N	N
48	20240923	100849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	266000	-2000	5	-0.75	3409063500	12677	20.78	271500	273000	265500	348000	188000	268000	268918.30	55.84	-3132	277333	272666	267333	262666	257333	275000	265000	66	80000	500	198320	500	1	12604033	33527	35.39	3.51	12	0.10	7517.00	75779.00	295500	20240820	-9.98	119000	20230921	123.53	295500	-9.98	20240820	147100	80.83	20240102	295500	-9.98	20240820	119400	122.78	20230926	1.00	N	145020	500	65 억	7037691	N	N	862	N	N
49	20240923	090850	55	40.00	KSQ150	제약	N	N	N	Y	40	N	267500	-500	5	-0.19	1303565000	4821	7.90	271500	273000	267000	348000	188000	268000	270400.54	55.84	-1564	277333	272666	267333	262666	257333	275000	265000	66	80000	500	198320	500	1	12604033	33716	35.59	3.53	12	0.04	7517.00	75779.00	295500	20240820	-9.48	119000	20230921	124.79	295500	-9.48	20240820	147100	81.85	20240102	295500	-9.48	20240820	119400	124.04	20230926	1.00	N	145020	500	65 억	7037691	N	N	862	N	N
50	20240913	160808	55	40.00	KSQ150	제약	N	N	N	Y	40	N	254500	6500	2	2.62	10314214000	40736	94.41	249500	257000	249000	322000	174000	248000	253199.15	55.76	-708	256333	252166	248833	244666	241333	250500	243000	66	74000	500	183520	500	1	12604033	32077	33.86	3.36	12	0.32	7517.00	75779.00	295500	20240820	-13.87	109100	20230907	133.27	295500	-13.87	20240820	147100	73.01	20240102	295500	-13.87	20240820	119000	113.87	20230921	0.99	N	145020	500	65 억	7027989	N	N	133	N	N
51	20240913	150814	55	40.00	KSQ150	제약	N	N	N	Y	40	N	254500	6500	2	2.62	9274404000	36644	84.93	249500	257000	249000	322000	174000	248000	253099.62	55.76	-598	256333	252166	248833	244666	241333	250500	243000	66	74000	500	183520	500	1	12604033	32077	33.86	3.36	12	0.29	7517.00	75779.00	295500	20240820	-13.87	109100	20230907	133.27	295500	-13.87	20240820	147100	73.01	20240102	295500	-13.87	20240820	119000	113.87	20230921	0.99	N	145020	500	65 억	7027989	N	N	59	N	N
52	20240913	140817	55	40.00	KSQ150	제약	N	N	N	Y	40	N	253000	5000	2	2.02	7838639000	30992	71.83	249500	257000	249000	322000	174000	248000	252930.16	55.76	-1119	256333	252166	248833	244666	241333	250500	243000	66	74000	500	183520	500	1	12604033	31888	33.66	3.34	12	0.25	7517.00	75779.00	295500	20240820	-14.38	109100	20230907	131.90	295500	-14.38	20240820	147100	71.99	20240102	295500	-14.38	20240820	119000	112.61	20230921	0.99	N	145020	500	65 억	7027989	N	N	59	N	N
53	20240913	130812	55	40.00	KSQ150	제약	N	N	N	Y	40	N	252500	4500	2	1.81	6885167000	27218	63.08	249500	257000	249000	322000	174000	248000	252970.13	55.76	-1590	256333	252166	248833	244666	241333	250500	243000	66	74000	500	183520	500	1	12604033	31825	33.59	3.33	12	0.22	7517.00	75779.00	295500	20240820	-14.55	109100	20230907	131.44	295500	-14.55	20240820	147100	71.65	20240102	295500	-14.55	20240820	119000	112.18	20230921	0.99	N	145020	500	65 억	7027989	N	N	59	N	N
54	20240913	120813	55	40.00	KSQ150	제약	N	N	N	Y	40	N	254000	6000	2	2.42	6249970500	24710	57.27	249500	257000	249000	322000	174000	248000	252939.84	55.76	-1234	256333	252166	248833	244666	241333	250500	243000	66	74000	500	183520	500	1	12604033	32014	33.79	3.35	12	0.20	7517.00	75779.00	295500	20240820	-14.04	109100	20230907	132.81	295500	-14.04	20240820	147100	72.67	20240102	295500	-14.04	20240820	119000	113.45	20230921	0.99	N	145020	500	65 억	7027989	N	N	59	N	N
55	20240913	110814	55	40.00	KSQ150	제약	N	N	N	Y	40	N	251500	3500	2	1.41	5595739500	22123	51.27	249500	257000	249000	322000	174000	248000	252945.47	55.76	-1054	256333	252166	248833	244666	241333	250500	243000	66	74000	500	183520	500	1	12604033	31699	33.46	3.32	12	0.18	7517.00	75779.00	295500	20240820	-14.89	109100	20230907	130.52	295500	-14.89	20240820	147100	70.97	20240102	295500	-14.89	20240820	119000	111.34	20230921	0.99	N	145020	500	65 억	7027989	N	N	59	N	N
56	20240913	100816	55	40.00	KSQ150	제약	N	N	N	Y	40	N	251500	3500	2	1.41	4499438000	17784	41.22	249500	257000	249000	322000	174000	248000	253014.71	55.76	315	256333	252166	248833	244666	241333	250500	243000	66	74000	500	183520	500	1	12604033	31699	33.46	3.32	12	0.14	7517.00	75779.00	295500	20240820	-14.89	109100	20230907	130.52	295500	-14.89	20240820	147100	70.97	20240102	295500	-14.89	20240820	119000	111.34	20230921	0.99	N	145020	500	65 억	7027989	N	N	59	N	N
57	20240913	090819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	251000	3000	2	1.21	589984000	2356	5.46	249500	252000	249000	322000	174000	248000	250454.11	55.76	23	256333	252166	248833	244666	241333	250500	243000	66	74000	500	183520	500	1	12604033	31636	33.39	3.31	12	0.02	7517.00	75779.00	295500	20240820	-15.06	109100	20230907	130.06	295500	-15.06	20240820	147100	70.63	20240102	295500	-15.06	20240820	119000	110.92	20230921	0.99	N	145020	500	65 억	7027989	N	N	59	N	N
58	20240912	160801	55	40.00	KSQ150	제약	N	N	N	Y	40	N	248000	500	2	0.20	10520863000	42361	74.85	249000	253000	245500	321500	173500	247500	248365.08	55.77	-1291	261833	254666	250833	243666	239833	252750	241750	66	74000	500	183150	500	1	12604033	31258	32.99	3.27	12	0.34	7517.00	75779.00	295500	20240820	-16.07	107800	20230906	130.06	295500	-16.07	20240820	147100	68.59	20240102	295500	-16.07	20240820	119000	108.40	20230921	1.02	N	145020	500	65 억	7029571	N	N	59	N	N
59	20240912	150812	55	40.00	KSQ150	제약	N	N	N	Y	40	N	250000	2500	2	1.01	7790896500	31366	55.42	249000	253000	245500	321500	173500	247500	248386.68	55.77	-547	261833	254666	250833	243666	239833	252750	241750	66	74000	500	183150	500	1	12604033	31510	33.26	3.30	12	0.25	7517.00	75779.00	295500	20240820	-15.40	107800	20230906	131.91	295500	-15.40	20240820	147100	69.95	20240102	295500	-15.40	20240820	119000	110.08	20230921	1.02	N	145020	500	65 억	7029571	N	N	617	N	N
60	20240912	140815	55	40.00	KSQ150	제약	N	N	N	Y	40	N	248000	500	2	0.20	6215929000	25044	44.25	249000	253000	245500	321500	173500	247500	248200.33	55.77	352	261833	254666	250833	243666	239833	252750	241750	66	74000	500	183150	500	1	12604033	31258	32.99	3.27	12	0.20	7517.00	75779.00	295500	20240820	-16.07	107800	20230906	130.06	295500	-16.07	20240820	147100	68.59	20240102	295500	-16.07	20240820	119000	108.40	20230921	1.02	N	145020	500	65 억	7029571	N	N	617	N	N
61	20240912	130809	55	40.00	KSQ150	제약	N	N	N	Y	40	N	248000	500	2	0.20	5059921000	20361	35.98	249000	253000	245500	321500	173500	247500	248510.44	55.77	521	261833	254666	250833	243666	239833	252750	241750	66	74000	500	183150	500	1	12604033	31258	32.99	3.27	12	0.16	7517.00	75779.00	295500	20240820	-16.07	107800	20230906	130.06	295500	-16.07	20240820	147100	68.59	20240102	295500	-16.07	20240820	119000	108.40	20230921	1.02	N	145020	500	65 억	7029571	N	N	617	N	N
62	20240912	120808	55	40.00	KSQ150	제약	N	N	N	Y	40	N	248500	1000	2	0.40	4458695000	17941	31.70	249000	253000	245500	321500	173500	247500	248519.87	55.77	249	261833	254666	250833	243666	239833	252750	241750	66	74000	500	183150	500	1	12604033	31321	33.06	3.28	12	0.14	7517.00	75779.00	295500	20240820	-15.91	107800	20230906	130.52	295500	-15.91	20240820	147100	68.93	20240102	295500	-15.91	20240820	119000	108.82	20230921	1.02	N	145020	500	65 억	7029571	N	N	617	N	N
63	20240912	110807	55	40.00	KSQ150	제약	N	N	N	Y	40	N	246500	-1000	5	-0.40	3714012000	14939	26.40	249000	253000	245500	321500	173500	247500	248611.82	55.77	-1082	261833	254666	250833	243666	239833	252750	241750	66	74000	500	183150	500	1	12604033	31069	32.79	3.25	12	0.12	7517.00	75779.00	295500	20240820	-16.58	107800	20230906	128.66	295500	-16.58	20240820	147100	67.57	20240102	295500	-16.58	20240820	119000	107.14	20230921	1.02	N	145020	500	65 억	7029571	N	N	617	N	N
64	20240912	100809	55	40.00	KSQ150	제약	N	N	N	Y	40	N	250000	2500	2	1.01	1933695000	7737	13.67	249000	253000	247000	321500	173500	247500	249928.27	55.77	565	261833	254666	250833	243666	239833	252750	241750	66	74000	500	183150	500	1	12604033	31510	33.26	3.30	12	0.06	7517.00	75779.00	295500	20240820	-15.40	107800	20230906	131.91	295500	-15.40	20240820	147100	69.95	20240102	295500	-15.40	20240820	119000	110.08	20230921	1.02	N	145020	500	65 억	7029571	N	N	617	N	N
65	20240912	090809	55	40.00	KSQ150	제약	N	N	N	Y	40	N	252000	4500	2	1.82	501179000	1991	3.52	249000	253000	249000	321500	173500	247500	251722.25	55.77	615	261833	254666	250833	243666	239833	252750	241750	66	74000	500	183150	500	1	12604033	31762	33.52	3.33	12	0.02	7517.00	75779.00	295500	20240820	-14.72	107800	20230906	133.77	295500	-14.72	20240820	147100	71.31	20240102	295500	-14.72	20240820	119000	111.76	20230921	1.02	N	145020	500	65 억	7029571	N	N	617	N	N
66	20240911	160751	55	40.00	KSQ150	제약	N	N	N	Y	40	N	247500	-4000	5	-1.59	14285490000	56556	74.00	251500	258000	247000	326500	176500	251500	252604.95	55.95	-9040	261166	256332	251166	246332	241166	258750	248750	66	75000	500	186110	500	1	12604033	31195	32.93	3.27	12	0.45	7517.00	75779.00	295500	20240820	-16.24	106400	20230905	132.61	295500	-16.24	20240820	147100	68.25	20240102	295500	-16.24	20240820	117400	110.82	20230911	1.02	N	145020	500	65 억	7051337	N	N	614	N	N
67	20240911	150757	55	40.00	KSQ150	제약	N	N	N	Y	40	N	247500	-4000	5	-1.59	13637099500	53942	70.58	251500	258000	247000	326500	176500	251500	252810.83	55.95	-9063	261166	256332	251166	246332	241166	258750	248750	66	75000	500	186110	500	1	12604033	31195	32.93	3.27	12	0.43	7517.00	75779.00	295500	20240820	-16.24	106400	20230905	132.61	295500	-16.24	20240820	147100	68.25	20240102	295500	-16.24	20240820	117400	110.82	20230911	1.02	N	145020	500	65 억	7051337	N	N	384	N	N
68	20240911	140758	55	40.00	KSQ150	제약	N	N	N	Y	40	N	250500	-1000	5	-0.40	11942906500	47133	61.67	251500	258000	248000	326500	176500	251500	253388.04	55.95	-7083	261166	256332	251166	246332	241166	258750	248750	66	75000	500	186110	500	1	12604033	31573	33.32	3.31	12	0.37	7517.00	75779.00	295500	20240820	-15.23	106400	20230905	135.43	295500	-15.23	20240820	147100	70.29	20240102	295500	-15.23	20240820	117400	113.37	20230911	1.02	N	145020	500	65 억	7051337	N	N	384	N	N
69	20240911	130755	55	40.00	KSQ150	제약	N	N	N	Y	40	N	251000	-500	5	-0.20	9874440000	38853	50.83	251500	258000	250500	326500	176500	251500	254149.87	55.95	-5189	261166	256332	251166	246332	241166	258750	248750	66	75000	500	186110	500	1	12604033	31636	33.39	3.31	12	0.31	7517.00	75779.00	295500	20240820	-15.06	106400	20230905	135.90	295500	-15.06	20240820	147100	70.63	20240102	295500	-15.06	20240820	117400	113.80	20230911	1.02	N	145020	500	65 억	7051337	N	N	384	N	N
70	20240911	120801	55	40.00	KSQ150	제약	N	N	N	Y	40	N	252500	1000	2	0.40	8991652500	35346	46.25	251500	258000	250500	326500	176500	251500	254390.93	55.95	-4623	261166	256332	251166	246332	241166	258750	248750	66	75000	500	186110	500	1	12604033	31825	33.59	3.33	12	0.28	7517.00	75779.00	295500	20240820	-14.55	106400	20230905	137.31	295500	-14.55	20240820	147100	71.65	20240102	295500	-14.55	20240820	117400	115.08	20230911	1.02	N	145020	500	65 억	7051337	N	N	384	N	N
71	20240911	110750	55	40.00	KSQ150	제약	N	N	N	Y	40	N	253000	1500	2	0.60	7896359500	30998	40.56	251500	258000	251000	326500	176500	251500	254739.49	55.95	-2940	261166	256332	251166	246332	241166	258750	248750	66	75000	500	186110	500	1	12604033	31888	33.66	3.34	12	0.25	7517.00	75779.00	295500	20240820	-14.38	106400	20230905	137.78	295500	-14.38	20240820	147100	71.99	20240102	295500	-14.38	20240820	117400	115.50	20230911	1.02	N	145020	500	65 억	7051337	N	N	384	N	N
72	20240911	100748	55	40.00	KSQ150	제약	N	N	N	Y	40	N	256500	5000	2	1.99	5020696500	19714	25.79	251500	258000	251000	326500	176500	251500	254679.44	55.95	-1306	261166	256332	251166	246332	241166	258750	248750	66	75000	500	186110	500	1	12604033	32329	34.12	3.38	12	0.16	7517.00	75779.00	295500	20240820	-13.20	106400	20230905	141.07	295500	-13.20	20240820	147100	74.37	20240102	295500	-13.20	20240820	117400	118.48	20230911	1.02	N	145020	500	65 억	7051337	N	N	384	N	N
73	20240911	090802	55	40.00	KSQ150	제약	N	N	N	Y	40	N	252000	500	2	0.20	845295000	3349	4.38	251500	254500	251000	326500	176500	251500	252406.81	55.95	-307	261166	256332	251166	246332	241166	258750	248750	66	75000	500	186110	500	1	12604033	31762	33.52	3.33	12	0.03	7517.00	75779.00	295500	20240820	-14.72	106400	20230905	136.84	295500	-14.72	20240820	147100	71.31	20240102	295500	-14.72	20240820	117400	114.65	20230911	1.02	N	145020	500	65 억	7051337	N	N	384	N	N
74	20240910	160752	55	40.00	KSQ150	제약	N	N	N	Y	40	N	251500	3500	2	1.41	19155060500	76148	115.13	248000	256000	246000	322000	174000	248000	251550.43	55.96	-17025	259666	253832	245666	239832	231666	256750	242750	66	74000	500	183520	500	1	12604033	31699	33.46	3.32	12	0.60	7517.00	75779.00	295500	20240820	-14.89	106400	20230905	136.37	295500	-14.89	20240820	147100	70.97	20240102	295500	-14.89	20240820	117400	114.22	20230911	1.03	N	145020	500	65 억	7053571	N	N	384	N	N
75	20240910	150759	55	40.00	KSQ150	제약	N	N	N	Y	40	N	251000	3000	2	1.21	18098454500	71939	108.77	248000	256000	246000	322000	174000	248000	251580.57	55.96	-17292	259666	253832	245666	239832	231666	256750	242750	66	74000	500	183520	500	1	12604033	31636	33.39	3.31	12	0.57	7517.00	75779.00	295500	20240820	-15.06	106400	20230905	135.90	295500	-15.06	20240820	147100	70.63	20240102	295500	-15.06	20240820	117400	113.80	20230911	1.03	N	145020	500	65 억	7053571	N	N	72	N	N
76	20240910	140753	55	40.00	KSQ150	제약	N	N	N	Y	40	N	250500	2500	2	1.01	14917398500	59248	89.58	248000	256000	246000	322000	174000	248000	251778.94	55.96	-12006	259666	253832	245666	239832	231666	256750	242750	66	74000	500	183520	500	1	12604033	31573	33.32	3.31	12	0.47	7517.00	75779.00	295500	20240820	-15.23	106400	20230905	135.43	295500	-15.23	20240820	147100	70.29	20240102	295500	-15.23	20240820	117400	113.37	20230911	1.03	N	145020	500	65 억	7053571	N	N	72	N	N
77	20240910	130751	55	40.00	KSQ150	제약	N	N	N	Y	40	N	252500	4500	2	1.81	11831312500	46998	71.06	248000	256000	246000	322000	174000	248000	251740.77	55.96	-8496	259666	253832	245666	239832	231666	256750	242750	66	74000	500	183520	500	1	12604033	31825	33.59	3.33	12	0.37	7517.00	75779.00	295500	20240820	-14.55	106400	20230905	137.31	295500	-14.55	20240820	147100	71.65	20240102	295500	-14.55	20240820	117400	115.08	20230911	1.03	N	145020	500	65 억	7053571	N	N	72	N	N
78	20240910	120752	55	40.00	KSQ150	제약	N	N	N	Y	40	N	253000	5000	2	2.02	10530483000	41853	63.28	248000	256000	246000	322000	174000	248000	251606.41	55.96	-7354	259666	253832	245666	239832	231666	256750	242750	66	74000	500	183520	500	1	12604033	31888	33.66	3.34	12	0.33	7517.00	75779.00	295500	20240820	-14.38	106400	20230905	137.78	295500	-14.38	20240820	147100	71.99	20240102	295500	-14.38	20240820	117400	115.50	20230911	1.03	N	145020	500	65 억	7053571	N	N	72	N	N
79	20240910	110751	55	40.00	KSQ150	제약	N	N	N	Y	40	N	251000	3000	2	1.21	9299754500	36979	55.91	248000	256000	246000	322000	174000	248000	251487.45	55.96	-7308	259666	253832	245666	239832	231666	256750	242750	66	74000	500	183520	500	1	12604033	31636	33.39	3.31	12	0.29	7517.00	75779.00	295500	20240820	-15.06	106400	20230905	135.90	295500	-15.06	20240820	147100	70.63	20240102	295500	-15.06	20240820	117400	113.80	20230911	1.03	N	145020	500	65 억	7053571	N	N	72	N	N
80	20240910	100755	55	40.00	KSQ150	제약	N	N	N	Y	40	N	253500	5500	2	2.22	5987619500	23881	36.11	248000	255000	246000	322000	174000	248000	250727.34	55.96	-5746	259666	253832	245666	239832	231666	256750	242750	66	74000	500	183520	500	1	12604033	31951	33.72	3.35	12	0.19	7517.00	75779.00	295500	20240820	-14.21	106400	20230905	138.25	295500	-14.21	20240820	147100	72.33	20240102	295500	-14.21	20240820	117400	115.93	20230911	1.03	N	145020	500	65 억	7053571	N	N	72	N	N
81	20240910	090751	55	40.00	KSQ150	제약	N	N	N	Y	40	N	250000	2000	2	0.81	927220500	3709	5.61	248000	252500	248000	322000	174000	248000	249992.05	55.96	-1079	259666	253832	245666	239832	231666	256750	242750	66	74000	500	183520	500	1	12604033	31510	33.26	3.30	12	0.03	7517.00	75779.00	295500	20240820	-15.40	106400	20230905	134.96	295500	-15.40	20240820	147100	69.95	20240102	295500	-15.40	20240820	117400	112.95	20230911	1.03	N	145020	500	65 억	7053571	N	N	72	N	N
82	20240909	160737	55	40.00	KSQ150	제약	N	N	N	Y	40	N	248000	5500	2	2.27	16195734000	65839	64.02	238500	251500	237500	315000	170000	242500	245988.75	55.84	-8256	248833	245666	240333	237166	231833	247250	238750	66	72500	500	179450	500	1	12604033	31258	32.99	3.27	12	0.52	7517.00	75779.00	295500	20240820	-16.07	106400	20230905	133.08	295500	-16.07	20240820	147100	68.59	20240102	295500	-16.07	20240820	117400	111.24	20230911	1.03	N	145020	500	65 억	7038450	N	N	72	N	N
83	20240909	150745	55	40.00	KSQ150	제약	N	N	N	Y	40	N	248500	6000	2	2.47	14719709500	59867	58.21	238500	251500	237500	315000	170000	242500	245873.57	55.84	-9388	248833	245666	240333	237166	231833	247250	238750	66	72500	500	179450	500	1	12604033	31321	33.06	3.28	12	0.47	7517.00	75779.00	295500	20240820	-15.91	106400	20230905	133.55	295500	-15.91	20240820	147100	68.93	20240102	295500	-15.91	20240820	117400	111.67	20230911	1.03	N	145020	500	65 억	7038450	N	N	72	N	N
84	20240909	140747	55	40.00	KSQ150	제약	N	N	N	Y	40	N	249500	7000	2	2.89	11678197000	47663	46.34	238500	250500	237500	315000	170000	242500	245016.04	55.84	-6597	248833	245666	240333	237166	231833	247250	238750	66	72500	500	179450	500	1	12604033	31447	33.19	3.29	12	0.38	7517.00	75779.00	295500	20240820	-15.57	106400	20230905	134.49	295500	-15.57	20240820	147100	69.61	20240102	295500	-15.57	20240820	117400	112.52	20230911	1.03	N	145020	500	65 억	7038450	N	N	72	N	N
85	20240909	130741	55	40.00	KSQ150	제약	N	N	N	Y	40	N	242500	0	3	0.00	8091623000	33186	32.27	238500	247500	237500	315000	170000	242500	243826.44	55.84	-6147	248833	245666	240333	237166	231833	247250	238750	66	72500	500	179450	500	1	12604033	30565	32.26	3.20	12	0.26	7517.00	75779.00	295500	20240820	-17.94	106400	20230905	127.91	295500	-17.94	20240820	147100	64.85	20240102	295500	-17.94	20240820	117400	106.56	20230911	1.03	N	145020	500	65 억	7038450	N	N	72	N	N
86	20240909	120740	55	40.00	KSQ150	제약	N	N	N	Y	40	N	245500	3000	2	1.24	6616183000	27143	26.39	238500	247500	237500	315000	170000	242500	243752.87	55.84	-4244	248833	245666	240333	237166	231833	247250	238750	66	72500	500	179450	500	1	12604033	30943	32.66	3.24	12	0.22	7517.00	75779.00	295500	20240820	-16.92	106400	20230905	130.73	295500	-16.92	20240820	147100	66.89	20240102	295500	-16.92	20240820	117400	109.11	20230911	1.03	N	145020	500	65 억	7038450	N	N	72	N	N
87	20240909	110740	55	40.00	KSQ150	제약	N	N	N	Y	40	N	245500	3000	2	1.24	4934493000	20311	19.75	238500	246500	237500	315000	170000	242500	242946.85	55.84	-2950	248833	245666	240333	237166	231833	247250	238750	66	72500	500	179450	500	1	12604033	30943	32.66	3.24	12	0.16	7517.00	75779.00	295500	20240820	-16.92	106400	20230905	130.73	295500	-16.92	20240820	147100	66.89	20240102	295500	-16.92	20240820	117400	109.11	20230911	1.03	N	145020	500	65 억	7038450	N	N	72	N	N
88	20240909	100745	55	40.00	KSQ150	제약	N	N	N	Y	40	N	245000	2500	2	1.03	3169155000	13087	12.72	238500	246500	237500	315000	170000	242500	242160.52	55.84	524	248833	245666	240333	237166	231833	247250	238750	66	72500	500	179450	500	1	12604033	30880	32.59	3.23	12	0.10	7517.00	75779.00	295500	20240820	-17.09	106400	20230905	130.26	295500	-17.09	20240820	147100	66.55	20240102	295500	-17.09	20240820	117400	108.69	20230911	1.03	N	145020	500	65 억	7038450	N	N	72	N	N
89	20240909	090739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	238000	-4500	5	-1.86	703131500	2944	2.86	238500	242500	237500	315000	170000	242500	238834.18	55.84	513	248833	245666	240333	237166	231833	247250	238750	66	72500	500	179450	500	1	12604033	29998	31.66	3.14	12	0.02	7517.00	75779.00	295500	20240820	-19.46	106400	20230905	123.68	295500	-19.46	20240820	147100	61.79	20240102	295500	-19.46	20240820	117400	102.73	20230911	1.03	N	145020	500	65 억	7038450	N	N	72	N	N
90	20240906	160729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	242500	5000	2	2.11	24533782500	102706	105.28	235000	243500	235000	308500	166500	237500	238872.29	55.92	-31853	243166	240332	234666	231832	226166	241750	233250	66	71000	500	175750	500	1	12604033	30565	32.26	3.20	12	0.81	7517.00	75779.00	295500	20240820	-17.94	106400	20230905	127.91	295500	-17.94	20240820	147100	64.85	20240102	295500	-17.94	20240820	107800	124.95	20230906	1.03	N	145020	500	65 억	7047716	N	N	72	N	N
91	20240906	150741	55	40.00	KSQ150	제약	N	N	N	Y	40	N	241000	3500	2	1.47	22018977000	92326	94.64	235000	243500	235000	308500	166500	237500	238491.63	55.92	-26837	243166	240332	234666	231832	226166	241750	233250	66	71000	500	175750	500	1	12604033	30376	32.06	3.18	12	0.73	7517.00	75779.00	295500	20240820	-18.44	106400	20230905	126.50	295500	-18.44	20240820	147100	63.83	20240102	295500	-18.44	20240820	107800	123.56	20230906	1.03	N	145020	500	65 억	7047716	N	N	177	N	N
92	20240906	140749	55	40.00	KSQ150	제약	N	N	N	Y	40	N	238000	500	2	0.21	17898766000	75082	76.96	235000	243500	235000	308500	166500	237500	238389.59	55.92	-20329	243166	240332	234666	231832	226166	241750	233250	66	71000	500	175750	500	1	12604033	29998	31.66	3.14	12	0.60	7517.00	75779.00	295500	20240820	-19.46	106400	20230905	123.68	295500	-19.46	20240820	147100	61.79	20240102	295500	-19.46	20240820	107800	120.78	20230906	1.03	N	145020	500	65 억	7047716	N	N	177	N	N
93	20240906	130740	55	40.00	KSQ150	제약	N	N	N	Y	40	N	238000	500	2	0.21	14719070000	61684	63.23	235000	243500	235000	308500	166500	237500	238620.57	55.92	-15722	243166	240332	234666	231832	226166	241750	233250	66	71000	500	175750	500	1	12604033	29998	31.66	3.14	12	0.49	7517.00	75779.00	295500	20240820	-19.46	106400	20230905	123.68	295500	-19.46	20240820	147100	61.79	20240102	295500	-19.46	20240820	107800	120.78	20230906	1.03	N	145020	500	65 억	7047716	N	N	177	N	N
94	20240906	120741	55	40.00	KSQ150	제약	N	N	N	Y	40	N	239000	1500	2	0.63	13029686000	54587	55.95	235000	243500	235000	308500	166500	237500	238695.79	55.92	-15622	243166	240332	234666	231832	226166	241750	233250	66	71000	500	175750	500	1	12604033	30124	31.79	3.15	12	0.43	7517.00	75779.00	295500	20240820	-19.12	106400	20230905	124.62	295500	-19.12	20240820	147100	62.47	20240102	295500	-19.12	20240820	107800	121.71	20230906	1.03	N	145020	500	65 억	7047716	N	N	177	N	N
95	20240906	110744	55	40.00	KSQ150	제약	N	N	N	Y	40	N	238000	500	2	0.21	10625626000	44458	45.57	235000	243500	235000	308500	166500	237500	239003.72	55.92	-15249	243166	240332	234666	231832	226166	241750	233250	66	71000	500	175750	500	1	12604033	29998	31.66	3.14	12	0.35	7517.00	75779.00	295500	20240820	-19.46	106400	20230905	123.68	295500	-19.46	20240820	147100	61.79	20240102	295500	-19.46	20240820	107800	120.78	20230906	1.03	N	145020	500	65 억	7047716	N	N	177	N	N
96	20240906	100739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	238000	500	2	0.21	7886781000	32943	33.77	235000	243500	235000	308500	166500	237500	239406.94	55.92	-9724	243166	240332	234666	231832	226166	241750	233250	66	71000	500	175750	500	1	12604033	29998	31.66	3.14	12	0.26	7517.00	75779.00	295500	20240820	-19.46	106400	20230905	123.68	295500	-19.46	20240820	147100	61.79	20240102	295500	-19.46	20240820	107800	120.78	20230906	1.03	N	145020	500	65 억	7047716	N	N	177	N	N
97	20240906	090742	55	40.00	KSQ150	제약	N	N	N	Y	40	N	241000	3500	2	1.47	881018500	3694	3.79	235000	242000	235000	308500	166500	237500	238500.14	55.92	-611	243166	240332	234666	231832	226166	241750	233250	66	71000	500	175750	500	1	12604033	30376	32.06	3.18	12	0.03	7517.00	75779.00	295500	20240820	-18.44	106400	20230905	126.50	295500	-18.44	20240820	147100	63.83	20240102	295500	-18.44	20240820	107800	123.56	20230906	1.03	N	145020	500	65 억	7047716	N	N	177	N	N
98	20240905	160728	55	40.00	KSQ150	제약	N	N	N	Y	40	N	237500	2500	2	1.06	22690115000	97335	86.84	233000	237500	229000	305500	164500	235000	233107.61	56.00	-13385	247666	241332	237166	230832	226666	239250	228750	66	70500	500	173900	500	1	12604033	29935	31.60	3.13	12	0.77	7517.00	75779.00	295500	20240820	-19.63	106400	20230905	123.21	295500	-19.63	20240820	147100	61.45	20240102	295500	-19.63	20240820	106400	123.21	20230905	1.02	N	145020	500	65 억	7058868	N	N	177	N	N
99	20240905	150741	55	40.00	KSQ150	제약	N	N	N	Y	40	N	235000	0	3	0.00	20570082000	88376	78.84	233000	237500	229000	305500	164500	235000	232756.40	56.00	-11785	247666	241332	237166	230832	226666	239250	228750	66	70500	500	173900	500	1	12604033	29619	31.26	3.10	12	0.70	7517.00	75779.00	295500	20240820	-20.47	106400	20230905	120.86	295500	-20.47	20240820	147100	59.76	20240102	295500	-20.47	20240820	106400	120.86	20230905	1.02	N	145020	500	65 억	7058868	N	N	377	N	N
100	20240905	140737	55	40.00	KSQ150	제약	N	N	N	Y	40	N	230500	-4500	5	-1.91	17516070500	75305	67.18	233000	237500	229000	305500	164500	235000	232601.66	56.00	-11112	247666	241332	237166	230832	226666	239250	228750	66	70500	500	173900	500	1	12604033	29052	30.66	3.04	12	0.60	7517.00	75779.00	295500	20240820	-22.00	106400	20230905	116.64	295500	-22.00	20240820	147100	56.70	20240102	295500	-22.00	20240820	106400	116.64	20230905	1.02	N	145020	500	65 억	7058868	N	N	377	N	N
101	20240905	130739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	230500	-4500	5	-1.91	15423280500	66238	59.09	233000	237500	229000	305500	164500	235000	232846.38	56.00	-12145	247666	241332	237166	230832	226666	239250	228750	66	70500	500	173900	500	1	12604033	29052	30.66	3.04	12	0.53	7517.00	75779.00	295500	20240820	-22.00	106400	20230905	116.64	295500	-22.00	20240820	147100	56.70	20240102	295500	-22.00	20240820	106400	116.64	20230905	1.02	N	145020	500	65 억	7058868	N	N	377	N	N
102	20240905	120736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	232500	-2500	5	-1.06	13017572000	55833	49.81	233000	237500	229000	305500	164500	235000	233151.90	56.00	-12790	247666	241332	237166	230832	226666	239250	228750	66	70500	500	173900	500	1	12604033	29304	30.93	3.07	12	0.44	7517.00	75779.00	295500	20240820	-21.32	106400	20230905	118.52	295500	-21.32	20240820	147100	58.06	20240102	295500	-21.32	20240820	106400	118.52	20230905	1.02	N	145020	500	65 억	7058868	N	N	377	N	N
103	20240905	110734	55	40.00	KSQ150	제약	N	N	N	Y	40	N	234000	-1000	5	-0.43	11023912500	47256	42.16	233000	237500	229000	305500	164500	235000	233280.66	56.00	-12693	247666	241332	237166	230832	226666	239250	228750	66	70500	500	173900	500	1	12604033	29493	31.13	3.09	12	0.37	7517.00	75779.00	295500	20240820	-20.81	106400	20230905	119.92	295500	-20.81	20240820	147100	59.08	20240102	295500	-20.81	20240820	106400	119.92	20230905	1.02	N	145020	500	65 억	7058868	N	N	377	N	N
104	20240905	100733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	233500	-1500	5	-0.64	7399648000	31839	28.41	233000	235500	229000	305500	164500	235000	232408.22	56.00	-9287	247666	241332	237166	230832	226666	239250	228750	66	70500	500	173900	500	1	12604033	29430	31.06	3.08	12	0.25	7517.00	75779.00	295500	20240820	-20.98	106400	20230905	119.45	295500	-20.98	20240820	147100	58.74	20240102	295500	-20.98	20240820	106400	119.45	20230905	1.02	N	145020	500	65 억	7058868	N	N	377	N	N
105	20240905	090740	55	40.00	KSQ150	제약	N	N	N	Y	40	N	230000	-5000	5	-2.13	2115371500	9098	8.12	233000	235000	229500	305500	164500	235000	232509.23	56.00	-1791	247666	241332	237166	230832	226666	239250	228750	66	70500	500	173900	500	1	12604033	28989	30.60	3.04	12	0.07	7517.00	75779.00	295500	20240820	-22.17	106400	20230905	116.17	295500	-22.17	20240820	147100	56.36	20240102	295500	-22.17	20240820	106400	116.17	20230905	1.02	N	145020	500	65 억	7058868	N	N	377	N	N
106	20240904	160722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	235000	-12500	5	-5.05	26495759000	111793	148.41	239000	243500	233000	321500	173500	247500	237008.48	55.87	24467	263500	255500	251000	243000	238500	253250	240750	66	74000	500	183150	500	1	12604033	29619	31.26	3.10	12	0.89	7517.00	75779.00	295500	20240820	-20.47	106400	20230905	120.86	295500	-20.47	20240820	147100	59.76	20240102	295500	-20.47	20240820	106400	120.86	20230905	0.97	N	145020	500	65 억	7041455	N	N	377	N	N
107	20240904	150727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	234000	-13500	5	-5.45	24850149000	104764	139.08	239000	243500	233000	321500	173500	247500	237201.22	55.87	21375	263500	255500	251000	243000	238500	253250	240750	66	74000	500	183150	500	1	12604033	29493	31.13	3.09	12	0.83	7517.00	75779.00	295500	20240820	-20.81	106400	20230905	119.92	295500	-20.81	20240820	147100	59.08	20240102	295500	-20.81	20240820	106400	119.92	20230905	0.97	N	145020	500	65 억	7041455	N	N	103	N	N
108	20240904	140731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	234500	-13000	5	-5.25	20875322500	87798	116.56	239000	243500	233000	321500	173500	247500	237765.35	55.87	14408	263500	255500	251000	243000	238500	253250	240750	66	74000	500	183150	500	1	12604033	29556	31.20	3.09	12	0.70	7517.00	75779.00	295500	20240820	-20.64	106400	20230905	120.39	295500	-20.64	20240820	147100	59.42	20240102	295500	-20.64	20240820	106400	120.39	20230905	0.97	N	145020	500	65 억	7041455	N	N	103	N	N
109	20240904	130728	55	40.00	KSQ150	제약	N	N	N	Y	40	N	237000	-10500	5	-4.24	17584880000	73855	98.05	239000	243500	233000	321500	173500	247500	238100.06	55.87	12551	263500	255500	251000	243000	238500	253250	240750	66	74000	500	183150	500	1	12604033	29872	31.53	3.13	12	0.59	7517.00	75779.00	295500	20240820	-19.80	106400	20230905	122.74	295500	-19.80	20240820	147100	61.11	20240102	295500	-19.80	20240820	106400	122.74	20230905	0.97	N	145020	500	65 억	7041455	N	N	103	N	N
110	20240904	120726	55	40.00	KSQ150	제약	N	N	N	Y	40	N	238500	-9000	5	-3.64	15406955000	64667	85.85	239000	243500	233000	321500	173500	247500	238250.65	55.87	9050	263500	255500	251000	243000	238500	253250	240750	66	74000	500	183150	500	1	12604033	30061	31.73	3.15	12	0.51	7517.00	75779.00	295500	20240820	-19.29	106400	20230905	124.15	295500	-19.29	20240820	147100	62.13	20240102	295500	-19.29	20240820	106400	124.15	20230905	0.97	N	145020	500	65 억	7041455	N	N	103	N	N
111	20240904	110724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	240000	-7500	5	-3.03	12821158000	53908	71.57	239000	243500	233000	321500	173500	247500	237834.05	55.87	10771	263500	255500	251000	243000	238500	253250	240750	66	74000	500	183150	500	1	12604033	30250	31.93	3.17	12	0.43	7517.00	75779.00	295500	20240820	-18.78	106400	20230905	125.56	295500	-18.78	20240820	147100	63.15	20240102	295500	-18.78	20240820	106400	125.56	20230905	0.97	N	145020	500	65 억	7041455	N	N	103	N	N
112	20240904	100726	55	40.00	KSQ150	제약	N	N	N	Y	40	N	237500	-10000	5	-4.04	9547863500	40128	53.27	239000	243500	233000	321500	173500	247500	237935.19	55.87	7947	263500	255500	251000	243000	238500	253250	240750	66	74000	500	183150	500	1	12604033	29935	31.60	3.13	12	0.32	7517.00	75779.00	295500	20240820	-19.63	106400	20230905	123.21	295500	-19.63	20240820	147100	61.45	20240102	295500	-19.63	20240820	106400	123.21	20230905	0.97	N	145020	500	65 억	7041455	N	N	103	N	N
113	20240904	090729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	240500	-7000	5	-2.83	2126894500	8865	11.77	239000	242500	238500	321500	173500	247500	239920.42	55.87	3763	263500	255500	251000	243000	238500	253250	240750	66	74000	500	183150	500	1	12604033	30313	31.99	3.17	12	0.07	7517.00	75779.00	295500	20240820	-18.61	106400	20230905	126.03	295500	-18.61	20240820	147100	63.49	20240102	295500	-18.61	20240820	106400	126.03	20230905	0.97	N	145020	500	65 억	7041455	N	N	103	N	N
114	20240903	160716	55	40.00	KSQ150	제약	N	N	N	Y	40	N	247500	-9500	5	-3.70	18786417500	75096	82.29	258500	259000	246500	334000	180000	257000	250168.45	55.76	8745	286666	271832	263666	248832	240666	267750	244750	66	77000	500	190180	500	1	12604033	31195	32.93	3.27	12	0.60	7517.00	75779.00	295500	20240820	-16.24	106400	20230905	132.61	295500	-16.24	20240820	147100	68.25	20240102	295500	-16.24	20240820	106400	132.61	20230905	1.00	N	145020	500	65 억	7028303	N	N	103	N	N
115	20240903	150722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	248500	-8500	5	-3.31	17828857000	71233	78.06	258500	259000	246500	334000	180000	257000	250289.29	55.76	7678	286666	271832	263666	248832	240666	267750	244750	66	77000	500	190180	500	1	12604033	31321	33.06	3.28	12	0.57	7517.00	75779.00	295500	20240820	-15.91	106400	20230905	133.55	295500	-15.91	20240820	147100	68.93	20240102	295500	-15.91	20240820	106400	133.55	20230905	1.00	N	145020	500	65 억	7028303	N	N	244	N	N
116	20240903	140724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	249000	-8000	5	-3.11	13055168500	51972	56.95	258500	259000	247000	334000	180000	257000	251196.19	55.76	6747	286666	271832	263666	248832	240666	267750	244750	66	77000	500	190180	500	1	12604033	31384	33.12	3.29	12	0.41	7517.00	75779.00	295500	20240820	-15.74	106400	20230905	134.02	295500	-15.74	20240820	147100	69.27	20240102	295500	-15.74	20240820	106400	134.02	20230905	1.00	N	145020	500	65 억	7028303	N	N	244	N	N
117	20240903	130723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	248500	-8500	5	-3.31	9253896000	36681	40.19	258500	259000	248500	334000	180000	257000	252280.36	55.76	4392	286666	271832	263666	248832	240666	267750	244750	66	77000	500	190180	500	1	12604033	31321	33.06	3.28	12	0.29	7517.00	75779.00	295500	20240820	-15.91	106400	20230905	133.55	295500	-15.91	20240820	147100	68.93	20240102	295500	-15.91	20240820	106400	133.55	20230905	1.00	N	145020	500	65 억	7028303	N	N	244	N	N
118	20240903	120713	55	40.00	KSQ150	제약	N	N	N	Y	40	N	250000	-7000	5	-2.72	7182294500	28375	31.09	258500	259000	249500	334000	180000	257000	253120.51	55.76	2255	286666	271832	263666	248832	240666	267750	244750	66	77000	500	190180	500	1	12604033	31510	33.26	3.30	12	0.23	7517.00	75779.00	295500	20240820	-15.40	106400	20230905	134.96	295500	-15.40	20240820	147100	69.95	20240102	295500	-15.40	20240820	106400	134.96	20230905	1.00	N	145020	500	65 억	7028303	N	N	244	N	N
119	20240903	110713	55	40.00	KSQ150	제약	N	N	N	Y	40	N	254500	-2500	5	-0.97	5418823000	21361	23.41	258500	259000	250000	334000	180000	257000	253678.34	55.76	1883	286666	271832	263666	248832	240666	267750	244750	66	77000	500	190180	500	1	12604033	32077	33.86	3.36	12	0.17	7517.00	75779.00	295500	20240820	-13.87	106400	20230905	139.19	295500	-13.87	20240820	147100	73.01	20240102	295500	-13.87	20240820	106400	139.19	20230905	1.00	N	145020	500	65 억	7028303	N	N	244	N	N
120	20240903	100714	55	40.00	KSQ150	제약	N	N	N	Y	40	N	254000	-3000	5	-1.17	3731756500	14680	16.09	258500	259000	250000	334000	180000	257000	254206.85	55.76	650	286666	271832	263666	248832	240666	267750	244750	66	77000	500	190180	500	1	12604033	32014	33.79	3.35	12	0.12	7517.00	75779.00	295500	20240820	-14.04	106400	20230905	138.72	295500	-14.04	20240820	147100	72.67	20240102	295500	-14.04	20240820	106400	138.72	20230905	1.00	N	145020	500	65 억	7028303	N	N	244	N	N
121	20240903	090715	55	40.00	KSQ150	제약	N	N	N	Y	40	N	254500	-2500	5	-0.97	481758500	1885	2.07	258500	258500	254000	334000	180000	257000	255574.80	55.76	-234	286666	271832	263666	248832	240666	267750	244750	66	77000	500	190180	500	1	12604033	32077	33.86	3.36	12	0.01	7517.00	75779.00	295500	20240820	-13.87	106400	20230905	139.19	295500	-13.87	20240820	147100	73.01	20240102	295500	-13.87	20240820	106400	139.19	20230905	1.00	N	145020	500	65 억	7028303	N	N	244	N	N
122	20240902	160707	55	40.00	KSQ150	제약	N	N	N	Y	40	N	257000	-15500	5	-5.69	23771413000	91057	118.68	277500	278500	255500	354000	191000	272500	261062.85	55.77	-4022	282166	277332	273166	268332	264166	279750	270750	66	81500	500	201650	500	1	12604033	32392	34.19	3.39	12	0.72	7517.00	75779.00	295500	20240820	-13.03	106400	20230905	141.54	295500	-13.03	20240820	147100	74.71	20240102	295500	-13.03	20240820	106400	141.54	20230905	1.02	N	145020	500	65 억	7029250	N	N	244	N	N
123	20240902	150720	55	40.00	KSQ150	제약	N	N	N	Y	40	N	258500	-14000	5	-5.14	22610579000	86548	112.80	277500	278500	255500	354000	191000	272500	261249.01	55.77	-5558	282166	277332	273166	268332	264166	279750	270750	66	81500	500	201650	500	1	12604033	32581	34.39	3.41	12	0.69	7517.00	75779.00	295500	20240820	-12.52	106400	20230905	142.95	295500	-12.52	20240820	147100	75.73	20240102	295500	-12.52	20240820	106400	142.95	20230905	1.02	N	145020	500	65 억	7029250	N	N	409	N	N
124	20240902	140717	55	40.00	KSQ150	제약	N	N	N	Y	40	N	260000	-12500	5	-4.59	17553910500	66928	87.23	277500	278500	256500	354000	191000	272500	262280.52	55.77	-8317	282166	277332	273166	268332	264166	279750	270750	66	81500	500	201650	500	1	12604033	32770	34.59	3.43	12	0.53	7517.00	75779.00	295500	20240820	-12.01	106400	20230905	144.36	295500	-12.01	20240820	147100	76.75	20240102	295500	-12.01	20240820	106400	144.36	20230905	1.02	N	145020	500	65 억	7029250	N	N	409	N	N
125	20240902	130713	55	40.00	KSQ150	제약	N	N	N	Y	40	N	256500	-16000	5	-5.87	14299329000	54352	70.84	277500	278500	256500	354000	191000	272500	263087.45	55.77	-11242	282166	277332	273166	268332	264166	279750	270750	66	81500	500	201650	500	1	12604033	32329	34.12	3.38	12	0.43	7517.00	75779.00	295500	20240820	-13.20	106400	20230905	141.07	295500	-13.20	20240820	147100	74.37	20240102	295500	-13.20	20240820	106400	141.07	20230905	1.02	N	145020	500	65 억	7029250	N	N	409	N	N
126	20240902	120717	55	40.00	KSQ150	제약	N	N	N	Y	40	N	259500	-13000	5	-4.77	12228235500	46332	60.39	277500	278500	258000	354000	191000	272500	263926.35	55.77	-12001	282166	277332	273166	268332	264166	279750	270750	66	81500	500	201650	500	1	12604033	32707	34.52	3.42	12	0.37	7517.00	75779.00	295500	20240820	-12.18	106400	20230905	143.89	295500	-12.18	20240820	147100	76.41	20240102	295500	-12.18	20240820	106400	143.89	20230905	1.02	N	145020	500	65 억	7029250	N	N	409	N	N
127	20240902	110711	55	40.00	KSQ150	제약	N	N	N	Y	40	N	259500	-13000	5	-4.77	10503839000	39699	51.74	277500	278500	258000	354000	191000	272500	264586.99	55.77	-12638	282166	277332	273166	268332	264166	279750	270750	66	81500	500	201650	500	1	12604033	32707	34.52	3.42	12	0.31	7517.00	75779.00	295500	20240820	-12.18	106400	20230905	143.89	295500	-12.18	20240820	147100	76.41	20240102	295500	-12.18	20240820	106400	143.89	20230905	1.02	N	145020	500	65 억	7029250	N	N	409	N	N
128	20240902	100709	55	40.00	KSQ150	제약	N	N	N	Y	40	N	264500	-8000	5	-2.94	5726001000	21388	27.88	277500	278500	261500	354000	191000	272500	267720.26	55.77	-9481	282166	277332	273166	268332	264166	279750	270750	66	81500	500	201650	500	1	12604033	33338	35.19	3.49	12	0.17	7517.00	75779.00	295500	20240820	-10.49	106400	20230905	148.59	295500	-10.49	20240820	147100	79.81	20240102	295500	-10.49	20240820	106400	148.59	20230905	1.02	N	145020	500	65 억	7029250	N	N	409	N	N
129	20240902	090704	55	40.00	KSQ150	제약	N	N	N	Y	40	N	272000	-500	5	-0.18	1299277000	4718	6.15	277500	278500	272000	354000	191000	272500	275387.24	55.77	-1278	282166	277332	273166	268332	264166	279750	270750	66	81500	500	201650	500	1	12604033	34283	36.18	3.59	12	0.04	7517.00	75779.00	295500	20240820	-7.95	106400	20230905	155.64	295500	-7.95	20240820	147100	84.91	20240102	295500	-7.95	20240820	106400	155.64	20230905	1.02	N	145020	500	65 억	7029250	N	N	409	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History