KissMeData/214450/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

85 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	20240731	161002	55	30.00	KSQ150	제약	N	N	N	Y	40	N	134100	-2900	5	-2.12	11248088300	83602	153.03	137400	138300	132900	178100	95900	137000	134543.41	7.42	-1414	140000	138500	137200	135700	134400	138400	135600	52	41100	500	101380	100	1	10452790	14017	18.02	3.16	12	0.80	7443.00	42415.00	158200	20230811	-15.23	86800	20240308	54.49	157400	-14.80	20240701	86800	54.49	20240308	158200	-15.23	20230811	86800	54.49	20240308	3.68	N	214450	500	52 억	775935	N	N	140	N	N
3	20240731	151016	55	30.00	KSQ150	제약	N	N	N	Y	40	N	133700	-3300	5	-2.41	10276541200	76343	139.74	137400	138300	132900	178100	95900	137000	134609.44	7.42	-2165	140000	138500	137200	135700	134400	138400	135600	52	41100	500	101380	100	1	10452790	13975	17.96	3.15	12	0.73	7443.00	42415.00	158200	20230811	-15.49	86800	20240308	54.03	157400	-15.06	20240701	86800	54.03	20240308	158200	-15.49	20230811	86800	54.03	20240308	3.68	N	214450	500	52 억	775935	N	N	381	N	N
4	20240731	141016	55	30.00	KSQ150	제약	N	N	N	Y	40	N	133200	-3800	5	-2.77	7419834900	54964	100.61	137400	138300	133200	178100	95900	137000	134993.65	7.42	-7197	140000	138500	137200	135700	134400	138400	135600	52	41100	500	101380	100	1	10452790	13923	17.90	3.14	12	0.53	7443.00	42415.00	158200	20230811	-15.80	86800	20240308	53.46	157400	-15.37	20240701	86800	53.46	20240308	158200	-15.80	20230811	86800	53.46	20240308	3.68	N	214450	500	52 억	775935	N	N	381	N	N
5	20240731	131011	55	30.00	KSQ150	제약	N	N	N	Y	40	N	134100	-2900	5	-2.12	5769574900	42643	78.05	137400	138300	133700	178100	95900	137000	135298.58	7.42	-6756	140000	138500	137200	135700	134400	138400	135600	52	41100	500	101380	100	1	10452790	14017	18.02	3.16	12	0.41	7443.00	42415.00	158200	20230811	-15.23	86800	20240308	54.49	157400	-14.80	20240701	86800	54.49	20240308	158200	-15.23	20230811	86800	54.49	20240308	3.68	N	214450	500	52 억	775935	N	N	381	N	N
6	20240731	121011	55	30.00	KSQ150	제약	N	N	N	Y	40	N	134100	-2900	5	-2.12	4964039700	36628	67.04	137400	138300	133900	178100	95900	137000	135524.93	7.42	-6729	140000	138500	137200	135700	134400	138400	135600	52	41100	500	101380	100	1	10452790	14017	18.02	3.16	12	0.35	7443.00	42415.00	158200	20230811	-15.23	86800	20240308	54.49	157400	-14.80	20240701	86800	54.49	20240308	158200	-15.23	20230811	86800	54.49	20240308	3.68	N	214450	500	52 억	775935	N	N	381	N	N
7	20240731	111014	55	30.00	KSQ150	제약	N	N	N	Y	40	N	134600	-2400	5	-1.75	3892980400	28650	52.44	137400	138300	134200	178100	95900	137000	135879.78	7.42	-5565	140000	138500	137200	135700	134400	138400	135600	52	41100	500	101380	100	1	10452790	14069	18.08	3.17	12	0.27	7443.00	42415.00	158200	20230811	-14.92	86800	20240308	55.07	157400	-14.49	20240701	86800	55.07	20240308	158200	-14.92	20230811	86800	55.07	20240308	3.68	N	214450	500	52 억	775935	N	N	381	N	N
8	20240731	101009	55	30.00	KSQ150	제약	N	N	N	Y	40	N	136500	-500	5	-0.36	2297212600	16839	30.82	137400	138300	134400	178100	95900	137000	136421.40	7.42	-2114	140000	138500	137200	135700	134400	138400	135600	52	41100	500	101380	100	1	10452790	14268	18.34	3.22	12	0.16	7443.00	42415.00	158200	20230811	-13.72	86800	20240308	57.26	157400	-13.28	20240701	86800	57.26	20240308	158200	-13.72	20230811	86800	57.26	20240308	3.68	N	214450	500	52 억	775935	N	N	381	N	N
9	20240731	091011	55	30.00	KSQ150	제약	N	N	N	Y	40	N	137400	400	2	0.29	451896800	3294	6.03	137400	138100	136500	178100	95900	137000	137189.12	7.42	99	140000	138500	137200	135700	134400	138400	135600	52	41100	500	101380	100	1	10452790	14362	18.46	3.24	12	0.03	7443.00	42415.00	158200	20230811	-13.15	86800	20240308	58.29	157400	-12.71	20240701	86800	58.29	20240308	158200	-13.15	20230811	86800	58.29	20240308	3.68	N	214450	500	52 억	775935	N	N	381	N	N
10	20240730	160945	55	30.00	KSQ150	제약	N	N	N	Y	40	N	137000	-1400	5	-1.01	7484919700	54565	77.08	137000	138700	135900	179900	96900	138400	137174.52	7.38	5071	144266	141332	136966	134032	129666	142800	135500	52	41500	500	102410	100	1	10452790	14320	18.41	3.23	12	0.52	7443.00	42415.00	158200	20230811	-13.40	86800	20240308	57.83	157400	-12.96	20240701	86800	57.83	20240308	158200	-13.40	20230811	86800	57.83	20240308	3.71	N	214450	500	52 억	771183	N	N	381	N	N
11	20240730	151004	55	30.00	KSQ150	제약	N	N	N	Y	40	N	137200	-1200	5	-0.87	7090244800	51691	73.02	137000	138700	135900	179900	96900	138400	137165.92	7.38	4151	144266	141332	136966	134032	129666	142800	135500	52	41500	500	102410	100	1	10452790	14341	18.43	3.23	12	0.49	7443.00	42415.00	158200	20230811	-13.27	86800	20240308	58.06	157400	-12.83	20240701	86800	58.06	20240308	158200	-13.27	20230811	86800	58.06	20240308	3.71	N	214450	500	52 억	771183	N	N	996	N	N
12	20240730	140953	55	30.00	KSQ150	제약	N	N	N	Y	40	N	137700	-700	5	-0.51	5675715100	41407	58.49	137000	138700	135900	179900	96900	138400	137071.36	7.38	3104	144266	141332	136966	134032	129666	142800	135500	52	41500	500	102410	100	1	10452790	14393	18.50	3.25	12	0.40	7443.00	42415.00	158200	20230811	-12.96	86800	20240308	58.64	157400	-12.52	20240701	86800	58.64	20240308	158200	-12.96	20230811	86800	58.64	20240308	3.71	N	214450	500	52 억	771183	N	N	996	N	N
13	20240730	130956	55	30.00	KSQ150	제약	N	N	N	Y	40	N	136700	-1700	5	-1.23	4520675300	33007	46.63	137000	138700	135900	179900	96900	138400	136961.06	7.38	2601	144266	141332	136966	134032	129666	142800	135500	52	41500	500	102410	100	1	10452790	14289	18.37	3.22	12	0.32	7443.00	42415.00	158200	20230811	-13.59	86800	20240308	57.49	157400	-13.15	20240701	86800	57.49	20240308	158200	-13.59	20230811	86800	57.49	20240308	3.71	N	214450	500	52 억	771183	N	N	996	N	N
14	20240730	120949	55	30.00	KSQ150	제약	N	N	N	Y	40	N	136800	-1600	5	-1.16	3905697500	28512	40.28	137000	138700	135900	179900	96900	138400	136984.29	7.38	688	144266	141332	136966	134032	129666	142800	135500	52	41500	500	102410	100	1	10452790	14299	18.38	3.23	12	0.27	7443.00	42415.00	158200	20230811	-13.53	86800	20240308	57.60	157400	-13.09	20240701	86800	57.60	20240308	158200	-13.53	20230811	86800	57.60	20240308	3.71	N	214450	500	52 억	771183	N	N	996	N	N
15	20240730	110956	55	30.00	KSQ150	제약	N	N	N	Y	40	N	137700	-700	5	-0.51	2992693100	21836	30.85	137000	138700	135900	179900	96900	138400	137053.11	7.38	648	144266	141332	136966	134032	129666	142800	135500	52	41500	500	102410	100	1	10452790	14393	18.50	3.25	12	0.21	7443.00	42415.00	158200	20230811	-12.96	86800	20240308	58.64	157400	-12.52	20240701	86800	58.64	20240308	158200	-12.96	20230811	86800	58.64	20240308	3.71	N	214450	500	52 억	771183	N	N	996	N	N
16	20240730	101003	55	30.00	KSQ150	제약	N	N	N	Y	40	N	137100	-1300	5	-0.94	2086713400	15252	21.54	137000	138300	135900	179900	96900	138400	136815.62	7.38	-1815	144266	141332	136966	134032	129666	142800	135500	52	41500	500	102410	100	1	10452790	14331	18.42	3.23	12	0.15	7443.00	42415.00	158200	20230811	-13.34	86800	20240308	57.95	157400	-12.90	20240701	86800	57.95	20240308	158200	-13.34	20230811	86800	57.95	20240308	3.71	N	214450	500	52 억	771183	N	N	996	N	N
17	20240730	091008	55	30.00	KSQ150	제약	N	N	N	Y	40	N	137900	-500	5	-0.36	453411800	3306	4.67	137000	138300	136500	179900	96900	138400	137147.78	7.38	-435	144266	141332	136966	134032	129666	142800	135500	52	41500	500	102410	100	1	10452790	14414	18.53	3.25	12	0.03	7443.00	42415.00	158200	20230811	-12.83	86800	20240308	58.87	157400	-12.39	20240701	86800	58.87	20240308	158200	-12.83	20230811	86800	58.87	20240308	3.71	N	214450	500	52 억	771183	N	N	996	N	N
18	20240729	160944	55	30.00	KSQ150	제약	N	N	N	Y	40	N	138400	5400	2	4.06	9729180500	70395	48.77	133500	139900	132600	172900	93100	133000	138208.21	7.25	14616	144866	138932	135466	129532	126066	137200	127800	52	39900	500	98420	100	1	10452790	14467	18.59	3.26	12	0.67	7443.00	42415.00	158200	20230811	-12.52	86800	20240308	59.45	157400	-12.07	20240701	86800	59.45	20240308	158200	-12.52	20230811	86800	59.45	20240308	3.73	N	214450	500	52 억	757977	N	N	996	N	N
19	20240729	150959	55	30.00	KSQ150	제약	N	N	N	Y	40	N	138800	5800	2	4.36	9088205700	65769	45.57	133500	139900	132600	172900	93100	133000	138183.73	7.25	13260	144866	138932	135466	129532	126066	137200	127800	52	39900	500	98420	100	1	10452790	14508	18.65	3.27	12	0.63	7443.00	42415.00	158200	20230811	-12.26	86800	20240308	59.91	157400	-11.82	20240701	86800	59.91	20240308	158200	-12.26	20230811	86800	59.91	20240308	3.73	N	214450	500	52 억	757977	N	N	8448	N	N
20	20240729	141005	55	30.00	KSQ150	제약	N	N	N	Y	40	N	138800	5800	2	4.36	7781119500	56334	39.03	133500	139900	132600	172900	93100	133000	138124.75	7.25	9706	144866	138932	135466	129532	126066	137200	127800	52	39900	500	98420	100	1	10452790	14508	18.65	3.27	12	0.54	7443.00	42415.00	158200	20230811	-12.26	86800	20240308	59.91	157400	-11.82	20240701	86800	59.91	20240308	158200	-12.26	20230811	86800	59.91	20240308	3.73	N	214450	500	52 억	757977	N	N	8448	N	N
21	20240729	131004	55	30.00	KSQ150	제약	N	N	N	Y	40	N	138900	5900	2	4.44	6685232100	48430	33.55	133500	139900	132600	172900	93100	133000	138039.07	7.25	6241	144866	138932	135466	129532	126066	137200	127800	52	39900	500	98420	100	1	10452790	14519	18.66	3.27	12	0.46	7443.00	42415.00	158200	20230811	-12.20	86800	20240308	60.02	157400	-11.75	20240701	86800	60.02	20240308	158200	-12.20	20230811	86800	60.02	20240308	3.73	N	214450	500	52 억	757977	N	N	8448	N	N
22	20240729	121001	55	30.00	KSQ150	제약	N	N	N	Y	40	N	138100	5100	2	3.83	5633519700	40824	28.28	133500	139900	132600	172900	93100	133000	137995.29	7.25	4846	144866	138932	135466	129532	126066	137200	127800	52	39900	500	98420	100	1	10452790	14435	18.55	3.26	12	0.39	7443.00	42415.00	158200	20230811	-12.71	86800	20240308	59.10	157400	-12.26	20240701	86800	59.10	20240308	158200	-12.71	20230811	86800	59.10	20240308	3.73	N	214450	500	52 억	757977	N	N	8448	N	N
23	20240729	110952	55	30.00	KSQ150	제약	N	N	N	Y	40	N	139100	6100	2	4.59	4708645500	34172	23.68	133500	139900	132600	172900	93100	133000	137792.51	7.25	4552	144866	138932	135466	129532	126066	137200	127800	52	39900	500	98420	100	1	10452790	14540	18.69	3.28	12	0.33	7443.00	42415.00	158200	20230811	-12.07	86800	20240308	60.25	157400	-11.63	20240701	86800	60.25	20240308	158200	-12.07	20230811	86800	60.25	20240308	3.73	N	214450	500	52 억	757977	N	N	8448	N	N
24	20240729	100949	55	30.00	KSQ150	제약	N	N	N	Y	40	N	138300	5300	2	3.98	3445968300	25061	17.36	133500	139900	132600	172900	93100	133000	137503.22	7.25	5476	144866	138932	135466	129532	126066	137200	127800	52	39900	500	98420	100	1	10452790	14456	18.58	3.26	12	0.24	7443.00	42415.00	158200	20230811	-12.58	86800	20240308	59.33	157400	-12.13	20240701	86800	59.33	20240308	158200	-12.58	20230811	86800	59.33	20240308	3.73	N	214450	500	52 억	757977	N	N	8448	N	N
25	20240729	090948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	135600	2600	2	1.95	659371500	4893	3.39	133500	136200	132600	172900	93100	133000	134758.12	7.25	76	144866	138932	135466	129532	126066	137200	127800	52	39900	500	98420	100	1	10452790	14174	18.22	3.20	12	0.05	7443.00	42415.00	158200	20230811	-14.29	86800	20240308	56.22	157400	-13.85	20240701	86800	56.22	20240308	158200	-14.29	20230811	86800	56.22	20240308	3.73	N	214450	500	52 억	757977	N	N	8448	N	N
26	20240726	160934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	133000	-6700	5	-4.80	19444205900	143430	134.82	140200	141400	132000	181600	97800	139700	135579.04	7.13	10002	148900	144300	141800	137200	134700	143050	135950	52	41900	500	103370	100	1	10452790	13902	17.87	3.14	12	1.37	7443.00	42415.00	158200	20230811	-15.93	86800	20240308	53.23	157400	-15.50	20240701	86800	53.23	20240308	158200	-15.93	20230811	86800	53.23	20240308	3.73	N	214450	500	52 억	745784	N	N	8447	N	N
27	20240726	150943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	133000	-6700	5	-4.80	18291043000	134770	126.68	140200	141400	132000	181600	97800	139700	135720.14	7.13	8774	148900	144300	141800	137200	134700	143050	135950	52	41900	500	103370	100	1	10452790	13902	17.87	3.14	12	1.29	7443.00	42415.00	158200	20230811	-15.93	86800	20240308	53.23	157400	-15.50	20240701	86800	53.23	20240308	158200	-15.93	20230811	86800	53.23	20240308	3.73	N	214450	500	52 억	745784	N	N	195	N	N
28	20240726	140944	55	30.00	KSQ150	제약	N	N	N	Y	40	N	134200	-5500	5	-3.94	12165580200	88733	83.41	140200	141400	133600	181600	97800	139700	137102.93	7.13	361	148900	144300	141800	137200	134700	143050	135950	52	41900	500	103370	100	1	10452790	14028	18.03	3.16	12	0.85	7443.00	42415.00	158200	20230811	-15.17	86800	20240308	54.61	157400	-14.74	20240701	86800	54.61	20240308	158200	-15.17	20230811	86800	54.61	20240308	3.73	N	214450	500	52 억	745784	N	N	195	N	N
29	20240726	130945	55	30.00	KSQ150	제약	N	N	N	Y	40	N	136500	-3200	5	-2.29	8539906700	61915	58.20	140200	141400	136100	181600	97800	139700	137929.24	7.13	-66	148900	144300	141800	137200	134700	143050	135950	52	41900	500	103370	100	1	10452790	14268	18.34	3.22	12	0.59	7443.00	42415.00	158200	20230811	-13.72	86800	20240308	57.26	157400	-13.28	20240701	86800	57.26	20240308	158200	-13.72	20230811	86800	57.26	20240308	3.73	N	214450	500	52 억	745784	N	N	195	N	N
30	20240726	120949	55	30.00	KSQ150	제약	N	N	N	Y	40	N	137800	-1900	5	-1.36	6551855200	47423	44.58	140200	141400	136100	181600	97800	139700	138157.43	7.13	-90	148900	144300	141800	137200	134700	143050	135950	52	41900	500	103370	100	1	10452790	14404	18.51	3.25	12	0.45	7443.00	42415.00	158200	20230811	-12.90	86800	20240308	58.76	157400	-12.45	20240701	86800	58.76	20240308	158200	-12.90	20230811	86800	58.76	20240308	3.73	N	214450	500	52 억	745784	N	N	195	N	N
31	20240726	110950	55	30.00	KSQ150	제약	N	N	N	Y	40	N	137800	-1900	5	-1.36	3444232200	24762	23.28	140200	141400	137600	181600	97800	139700	139093.21	7.13	-855	148900	144300	141800	137200	134700	143050	135950	52	41900	500	103370	100	1	10452790	14404	18.51	3.25	12	0.24	7443.00	42415.00	158200	20230811	-12.90	86800	20240308	58.76	157400	-12.45	20240701	86800	58.76	20240308	158200	-12.90	20230811	86800	58.76	20240308	3.73	N	214450	500	52 억	745784	N	N	195	N	N
32	20240726	100942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	139700	0	3	0.00	1892351100	13567	12.75	140200	141400	137700	181600	97800	139700	139481.75	7.13	-1587	148900	144300	141800	137200	134700	143050	135950	52	41900	500	103370	100	1	10452790	14603	18.77	3.29	12	0.13	7443.00	42415.00	158200	20230811	-11.69	86800	20240308	60.94	157400	-11.25	20240701	86800	60.94	20240308	158200	-11.69	20230811	86800	60.94	20240308	3.73	N	214450	500	52 억	745784	N	N	195	N	N
33	20240726	090940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	140400	700	2	0.50	347199500	2466	2.32	140200	141400	140200	181600	97800	139700	140799.06	7.13	-290	148900	144300	141800	137200	134700	143050	135950	52	41900	500	103370	100	1	10452790	14676	18.86	3.31	12	0.02	7443.00	42415.00	158200	20230811	-11.25	86800	20240308	61.75	157400	-10.80	20240701	86800	61.75	20240308	158200	-11.25	20230811	86800	61.75	20240308	3.73	N	214450	500	52 억	745784	N	N	195	N	N
34	20240725	160940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	139700	-5300	5	-3.66	14819931100	104833	139.25	142800	146400	139300	188500	101500	145000	141366.27	7.15	2833	150000	147500	145300	142800	140600	146400	141700	52	43500	500	107300	100	1	10452790	14603	18.77	3.29	12	1.00	7443.00	42415.00	158200	20230811	-11.69	86800	20240308	60.94	157400	-11.25	20240701	86800	60.94	20240308	158200	-11.69	20230811	86800	60.94	20240308	3.71	N	214450	500	52 억	747657	N	N	195	N	N
35	20240725	150953	55	30.00	KSQ150	제약	N	N	N	Y	40	N	140500	-4500	5	-3.10	13814428900	97654	129.72	142800	146400	139300	188500	101500	145000	141455.32	7.15	378	150000	147500	145300	142800	140600	146400	141700	52	43500	500	107300	100	1	10452790	14686	18.88	3.31	12	0.93	7443.00	42415.00	158200	20230811	-11.19	86800	20240308	61.87	157400	-10.74	20240701	86800	61.87	20240308	158200	-11.19	20230811	86800	61.87	20240308	3.71	N	214450	500	52 억	747657	N	N	991	N	N
36	20240725	140948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	139700	-5300	5	-3.66	11356840200	80205	106.54	142800	146400	139300	188500	101500	145000	141588.64	7.15	-3782	150000	147500	145300	142800	140600	146400	141700	52	43500	500	107300	100	1	10452790	14603	18.77	3.29	12	0.77	7443.00	42415.00	158200	20230811	-11.69	86800	20240308	60.94	157400	-11.25	20240701	86800	60.94	20240308	158200	-11.69	20230811	86800	60.94	20240308	3.71	N	214450	500	52 억	747657	N	N	991	N	N
37	20240725	130941	55	30.00	KSQ150	제약	N	N	N	Y	40	N	141000	-4000	5	-2.76	7773162500	54611	72.54	142800	146400	140400	188500	101500	145000	142326.56	7.15	-1105	150000	147500	145300	142800	140600	146400	141700	52	43500	500	107300	100	1	10452790	14738	18.94	3.32	12	0.52	7443.00	42415.00	158200	20230811	-10.87	86800	20240308	62.44	157400	-10.42	20240701	86800	62.44	20240308	158200	-10.87	20230811	86800	62.44	20240308	3.71	N	214450	500	52 억	747657	N	N	991	N	N
38	20240725	120948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	141500	-3500	5	-2.41	6858637700	48137	63.94	142800	146400	140400	188500	101500	145000	142470.48	7.15	-3043	150000	147500	145300	142800	140600	146400	141700	52	43500	500	107300	100	1	10452790	14791	19.01	3.34	12	0.46	7443.00	42415.00	158200	20230811	-10.56	86800	20240308	63.02	157400	-10.10	20240701	86800	63.02	20240308	158200	-10.56	20230811	86800	63.02	20240308	3.71	N	214450	500	52 억	747657	N	N	991	N	N
39	20240725	110945	55	30.00	KSQ150	제약	N	N	N	Y	40	N	141000	-4000	5	-2.76	5618511300	39336	52.25	142800	146400	140700	188500	101500	145000	142822.09	7.15	-4288	150000	147500	145300	142800	140600	146400	141700	52	43500	500	107300	100	1	10452790	14738	18.94	3.32	12	0.38	7443.00	42415.00	158200	20230811	-10.87	86800	20240308	62.44	157400	-10.42	20240701	86800	62.44	20240308	158200	-10.87	20230811	86800	62.44	20240308	3.71	N	214450	500	52 억	747657	N	N	991	N	N
40	20240725	100939	55	30.00	KSQ150	제약	N	N	N	Y	40	N	142300	-2700	5	-1.86	3858279700	26900	35.73	142800	146400	141200	188500	101500	145000	143418.00	7.15	-2740	150000	147500	145300	142800	140600	146400	141700	52	43500	500	107300	100	1	10452790	14874	19.12	3.35	12	0.26	7443.00	42415.00	158200	20230811	-10.05	86800	20240308	63.94	157400	-9.59	20240701	86800	63.94	20240308	158200	-10.05	20230811	86800	63.94	20240308	3.71	N	214450	500	52 억	747657	N	N	991	N	N
41	20240725	090934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	145200	200	2	0.14	1079634200	7554	10.03	142800	145500	141200	188500	101500	145000	142862.19	7.15	178	150000	147500	145300	142800	140600	146400	141700	52	43500	500	107300	100	1	10452790	15177	19.51	3.42	12	0.07	7443.00	42415.00	158200	20230811	-8.22	86800	20240308	67.28	157400	-7.75	20240701	86800	67.28	20240308	158200	-8.22	20230811	86800	67.28	20240308	3.71	N	214450	500	52 억	747657	N	N	991	N	N
42	20240724	160934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	145000	900	2	0.62	10907091100	75023	111.84	146600	147800	143100	187300	100900	144100	145383.80	7.18	-4976	147633	145866	142533	140766	137433	146750	141650	52	43200	500	106630	100	1	10452790	15157	19.48	3.42	12	0.72	7443.00	42415.00	158200	20230811	-8.34	86800	20240308	67.05	157400	-7.88	20240701	86800	67.05	20240308	158200	-8.34	20230811	86800	67.05	20240308	3.81	N	214450	500	52 억	750736	N	N	991	N	N
43	20240724	150949	55	30.00	KSQ150	제약	N	N	N	Y	40	N	144400	300	2	0.21	10631794700	73120	109.01	146600	147800	143100	187300	100900	144100	145402.36	7.18	-5326	147633	145866	142533	140766	137433	146750	141650	52	43200	500	106630	100	1	10452790	15094	19.40	3.40	12	0.70	7443.00	42415.00	158200	20230811	-8.72	86800	20240308	66.36	157400	-8.26	20240701	86800	66.36	20240308	158200	-8.72	20230811	86800	66.36	20240308	3.81	N	214450	500	52 억	750736	N	N	1410	N	N
44	20240724	140943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	144200	100	2	0.07	9317392900	64027	95.45	146600	147800	143100	187300	100900	144100	145523.32	7.18	-5799	147633	145866	142533	140766	137433	146750	141650	52	43200	500	106630	100	1	10452790	15073	19.37	3.40	12	0.61	7443.00	42415.00	158200	20230811	-8.85	86800	20240308	66.13	157400	-8.39	20240701	86800	66.13	20240308	158200	-8.85	20230811	86800	66.13	20240308	3.81	N	214450	500	52 억	750736	N	N	1410	N	N
45	20240724	130949	55	30.00	KSQ150	제약	N	N	N	Y	40	N	144600	500	2	0.35	8576966700	58891	87.79	146600	147800	143100	187300	100900	144100	145641.91	7.18	-6864	147633	145866	142533	140766	137433	146750	141650	52	43200	500	106630	100	1	10452790	15115	19.43	3.41	12	0.56	7443.00	42415.00	158200	20230811	-8.60	86800	20240308	66.59	157400	-8.13	20240701	86800	66.59	20240308	158200	-8.60	20230811	86800	66.59	20240308	3.81	N	214450	500	52 억	750736	N	N	1410	N	N
46	20240724	120946	55	30.00	KSQ150	제약	N	N	N	Y	40	N	144700	600	2	0.42	7820881400	53653	79.99	146600	147800	143100	187300	100900	144100	145768.45	7.18	-6508	147633	145866	142533	140766	137433	146750	141650	52	43200	500	106630	100	1	10452790	15125	19.44	3.41	12	0.51	7443.00	42415.00	158200	20230811	-8.53	86800	20240308	66.71	157400	-8.07	20240701	86800	66.71	20240308	158200	-8.53	20230811	86800	66.71	20240308	3.81	N	214450	500	52 억	750736	N	N	1410	N	N
47	20240724	110942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	144700	600	2	0.42	7095976300	48652	72.53	146600	147800	143100	187300	100900	144100	145852.41	7.18	-6371	147633	145866	142533	140766	137433	146750	141650	52	43200	500	106630	100	1	10452790	15125	19.44	3.41	12	0.47	7443.00	42415.00	158200	20230811	-8.53	86800	20240308	66.71	157400	-8.07	20240701	86800	66.71	20240308	158200	-8.53	20230811	86800	66.71	20240308	3.81	N	214450	500	52 억	750736	N	N	1410	N	N
48	20240724	101010	55	30.00	KSQ150	제약	N	N	N	Y	40	N	144400	300	2	0.21	5522805400	37815	56.37	146600	147800	143100	187300	100900	144100	146049.04	7.18	-4832	147633	145866	142533	140766	137433	146750	141650	52	43200	500	106630	100	1	10452790	15094	19.40	3.40	12	0.36	7443.00	42415.00	158200	20230811	-8.72	86800	20240308	66.36	157400	-8.26	20240701	86800	66.36	20240308	158200	-8.72	20230811	86800	66.36	20240308	3.81	N	214450	500	52 억	750736	N	N	1410	N	N
49	20240724	090935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	147100	3000	2	2.08	1953433000	13342	19.89	146600	147600	144500	187300	100900	144100	146415.78	7.18	675	147633	145866	142533	140766	137433	146750	141650	52	43200	500	106630	100	1	10452790	15376	19.76	3.47	12	0.13	7443.00	42415.00	158200	20230811	-7.02	86800	20240308	69.47	157400	-6.54	20240701	86800	69.47	20240308	158200	-7.02	20230811	86800	69.47	20240308	3.81	N	214450	500	52 억	750736	N	N	1410	N	N
50	20240723	160929	55	30.00	KSQ150	제약	N	N	N	Y	40	N	144100	3700	2	2.64	9417983800	66391	66.42	141100	144300	139200	182500	98300	140400	141848.87	7.29	1401	148666	144532	141566	137432	134466	143050	135950	52	42100	500	103890	100	1	10452790	15062	19.36	3.40	12	0.64	7443.00	42415.00	158200	20230811	-8.91	86800	20240308	66.01	157400	-8.45	20240701	86800	66.01	20240308	158200	-8.91	20230811	86800	66.01	20240308	3.78	N	214450	500	52 억	761577	N	N	1410	N	N
51	20240723	150951	55	30.00	KSQ150	제약	N	N	N	Y	40	N	143600	3200	2	2.28	8460263100	59736	59.76	141100	144300	139200	182500	98300	140400	141627.55	7.29	1137	148666	144532	141566	137432	134466	143050	135950	52	42100	500	103890	100	1	10452790	15010	19.29	3.39	12	0.57	7443.00	42415.00	158200	20230811	-9.23	86800	20240308	65.44	157400	-8.77	20240701	86800	65.44	20240308	158200	-9.23	20230811	86800	65.44	20240308	3.78	N	214450	500	52 억	761577	N	N	276	N	N
52	20240723	140933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	142700	2300	2	1.64	5936346200	42165	42.18	141100	143400	139200	182500	98300	140400	140788.48	7.29	3846	148666	144532	141566	137432	134466	143050	135950	52	42100	500	103890	100	1	10452790	14916	19.17	3.36	12	0.40	7443.00	42415.00	158200	20230811	-9.80	86800	20240308	64.40	157400	-9.34	20240701	86800	64.40	20240308	158200	-9.80	20230811	86800	64.40	20240308	3.78	N	214450	500	52 억	761577	N	N	276	N	N
53	20240723	130929	55	30.00	KSQ150	제약	N	N	N	Y	40	N	140500	100	2	0.07	4146839500	29548	29.56	141100	142200	139200	182500	98300	140400	140342.48	7.29	622	148666	144532	141566	137432	134466	143050	135950	52	42100	500	103890	100	1	10452790	14686	18.88	3.31	12	0.28	7443.00	42415.00	158200	20230811	-11.19	86800	20240308	61.87	157400	-10.74	20240701	86800	61.87	20240308	158200	-11.19	20230811	86800	61.87	20240308	3.78	N	214450	500	52 억	761577	N	N	276	N	N
54	20240723	120935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	140100	-300	5	-0.21	3005719300	21421	21.43	141100	142200	139200	182500	98300	140400	140316.48	7.29	-1136	148666	144532	141566	137432	134466	143050	135950	52	42100	500	103890	100	1	10452790	14644	18.82	3.30	12	0.20	7443.00	42415.00	158200	20230811	-11.44	86800	20240308	61.41	157400	-10.99	20240701	86800	61.41	20240308	158200	-11.44	20230811	86800	61.41	20240308	3.78	N	214450	500	52 억	761577	N	N	276	N	N
55	20240723	110935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	140800	400	2	0.28	2698159200	19226	19.24	141100	142200	139200	182500	98300	140400	140339.08	7.29	-888	148666	144532	141566	137432	134466	143050	135950	52	42100	500	103890	100	1	10452790	14718	18.92	3.32	12	0.18	7443.00	42415.00	158200	20230811	-11.00	86800	20240308	62.21	157400	-10.55	20240701	86800	62.21	20240308	158200	-11.00	20230811	86800	62.21	20240308	3.78	N	214450	500	52 억	761577	N	N	276	N	N
56	20240723	100932	55	30.00	KSQ150	제약	N	N	N	Y	40	N	140800	400	2	0.28	1801008200	12814	12.82	141100	142200	139200	182500	98300	140400	140550.04	7.29	-1632	148666	144532	141566	137432	134466	143050	135950	52	42100	500	103890	100	1	10452790	14718	18.92	3.32	12	0.12	7443.00	42415.00	158200	20230811	-11.00	86800	20240308	62.21	157400	-10.55	20240701	86800	62.21	20240308	158200	-11.00	20230811	86800	62.21	20240308	3.78	N	214450	500	52 억	761577	N	N	276	N	N
57	20240723	090941	55	30.00	KSQ150	제약	N	N	N	Y	40	N	141600	1200	2	0.85	309512700	2193	2.19	141100	141600	140800	182500	98300	140400	141136.66	7.29	680	148666	144532	141566	137432	134466	143050	135950	52	42100	500	103890	100	1	10452790	14801	19.02	3.34	12	0.02	7443.00	42415.00	158200	20230811	-10.49	86800	20240308	63.13	157400	-10.04	20240701	86800	63.13	20240308	158200	-10.49	20230811	86800	63.13	20240308	3.78	N	214450	500	52 억	761577	N	N	276	N	N
58	20240722	160925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	140400	-900	5	-0.64	14033911400	99426	169.84	141300	145700	138600	183600	99000	141300	141150.40	7.21	5764	144900	143100	141700	139900	138500	142400	139200	52	42300	500	104560	100	1	10452790	14676	18.86	3.31	12	0.95	7443.00	42415.00	158200	20230811	-11.25	86800	20240308	61.75	157400	-10.80	20240701	86800	61.75	20240308	158200	-11.25	20230811	86800	61.75	20240308	4.14	N	214450	500	52 억	753401	N	N	276	N	N
59	20240722	150932	55	30.00	KSQ150	제약	N	N	N	Y	40	N	140100	-1200	5	-0.85	13695498300	97014	165.72	141300	145700	138600	183600	99000	141300	141170.30	7.21	5454	144900	143100	141700	139900	138500	142400	139200	52	42300	500	104560	100	1	10452790	14644	18.82	3.30	12	0.93	7443.00	42415.00	158200	20230811	-11.44	86800	20240308	61.41	157400	-10.99	20240701	86800	61.41	20240308	158200	-11.44	20230811	86800	61.41	20240308	4.14	N	214450	500	52 억	753401	N	N	473	N	N
60	20240722	140940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	139500	-1800	5	-1.27	12003220800	84894	145.02	141300	145700	138600	183600	99000	141300	141390.71	7.21	2875	144900	143100	141700	139900	138500	142400	139200	52	42300	500	104560	100	1	10452790	14582	18.74	3.29	12	0.81	7443.00	42415.00	158200	20230811	-11.82	86800	20240308	60.71	157400	-11.37	20240701	86800	60.71	20240308	158200	-11.82	20230811	86800	60.71	20240308	4.14	N	214450	500	52 억	753401	N	N	473	N	N
61	20240722	130935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	140600	-700	5	-0.50	10596949300	74848	127.86	141300	145700	138600	183600	99000	141300	141579.67	7.21	3552	144900	143100	141700	139900	138500	142400	139200	52	42300	500	104560	100	1	10452790	14697	18.89	3.31	12	0.72	7443.00	42415.00	158200	20230811	-11.13	86800	20240308	61.98	157400	-10.67	20240701	86800	61.98	20240308	158200	-11.13	20230811	86800	61.98	20240308	4.14	N	214450	500	52 억	753401	N	N	473	N	N
62	20240722	120932	55	30.00	KSQ150	제약	N	N	N	Y	40	N	142000	700	2	0.50	9632648400	68014	116.18	141300	145700	138600	183600	99000	141300	141627.54	7.21	3729	144900	143100	141700	139900	138500	142400	139200	52	42300	500	104560	100	1	10452790	14843	19.08	3.35	12	0.65	7443.00	42415.00	158200	20230811	-10.24	86800	20240308	63.59	157400	-9.78	20240701	86800	63.59	20240308	158200	-10.24	20230811	86800	63.59	20240308	4.14	N	214450	500	52 억	753401	N	N	473	N	N
63	20240722	110931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	140100	-1200	5	-0.85	8040207900	56746	96.94	141300	145700	138600	183600	99000	141300	141687.81	7.21	1007	144900	143100	141700	139900	138500	142400	139200	52	42300	500	104560	100	1	10452790	14644	18.82	3.30	12	0.54	7443.00	42415.00	158200	20230811	-11.44	86800	20240308	61.41	157400	-10.99	20240701	86800	61.41	20240308	158200	-11.44	20230811	86800	61.41	20240308	4.14	N	214450	500	52 억	753401	N	N	473	N	N
64	20240722	100932	55	30.00	KSQ150	제약	N	N	N	Y	40	N	140700	-600	5	-0.42	4959541700	34725	59.32	141300	145700	140000	183600	99000	141300	142824.34	7.21	393	144900	143100	141700	139900	138500	142400	139200	52	42300	500	104560	100	1	10452790	14707	18.90	3.32	12	0.33	7443.00	42415.00	158200	20230811	-11.06	86800	20240308	62.10	157400	-10.61	20240701	86800	62.10	20240308	158200	-11.06	20230811	86800	62.10	20240308	4.14	N	214450	500	52 억	753401	N	N	473	N	N
65	20240722	090935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	144300	3000	2	2.12	982088800	6883	11.76	141300	144400	140000	183600	99000	141300	142687.68	7.21	1252	144900	143100	141700	139900	138500	142400	139200	52	42300	500	104560	100	1	10452790	15083	19.39	3.40	12	0.07	7443.00	42415.00	158200	20230811	-8.79	86800	20240308	66.24	157400	-8.32	20240701	86800	66.24	20240308	158200	-8.79	20230811	86800	66.24	20240308	4.14	N	214450	500	52 억	753401	N	N	473	N	N
66	20240719	160908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	141300	-2400	5	-1.67	8249733400	58198	36.42	143100	143500	140300	186800	100600	143700	141748.83	7.29	-12896	147033	145366	142033	140366	137033	146200	141200	52	43100	500	106330	100	1	10452790	14770	18.98	3.33	12	0.56	7443.00	42415.00	158200	20230811	-10.68	86800	20240308	62.79	157400	-10.23	20240701	86800	62.79	20240308	158200	-10.68	20230811	86800	62.79	20240308	4.11	N	214450	500	52 억	762369	N	N	473	N	N
67	20240719	150918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	142100	-1600	5	-1.11	7689622600	54239	33.94	143100	143500	140300	186800	100600	143700	141768.24	7.29	-12199	147033	145366	142033	140366	137033	146200	141200	52	43100	500	106330	100	1	10452790	14853	19.09	3.35	12	0.52	7443.00	42415.00	158200	20230811	-10.18	86800	20240308	63.71	157400	-9.72	20240701	86800	63.71	20240308	158200	-10.18	20230811	86800	63.71	20240308	4.11	N	214450	500	52 억	762369	N	N	189	N	N
68	20240719	140919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	141900	-1800	5	-1.25	5968909200	42139	26.37	143100	143500	140300	186800	100600	143700	141641.65	7.29	-9597	147033	145366	142033	140366	137033	146200	141200	52	43100	500	106330	100	1	10452790	14833	19.06	3.35	12	0.40	7443.00	42415.00	158200	20230811	-10.30	86800	20240308	63.48	157400	-9.85	20240701	86800	63.48	20240308	158200	-10.30	20230811	86800	63.48	20240308	4.11	N	214450	500	52 억	762369	N	N	189	N	N
69	20240719	130911	55	30.00	KSQ150	제약	N	N	N	Y	40	N	141600	-2100	5	-1.46	5346506500	37747	23.62	143100	143500	140300	186800	100600	143700	141633.34	7.29	-8395	147033	145366	142033	140366	137033	146200	141200	52	43100	500	106330	100	1	10452790	14801	19.02	3.34	12	0.36	7443.00	42415.00	158200	20230811	-10.49	86800	20240308	63.13	157400	-10.04	20240701	86800	63.13	20240308	158200	-10.49	20230811	86800	63.13	20240308	4.11	N	214450	500	52 억	762369	N	N	189	N	N
70	20240719	120911	55	30.00	KSQ150	제약	N	N	N	Y	40	N	143200	-500	5	-0.35	4679772900	33049	20.68	143100	143500	140300	186800	100600	143700	141592.63	7.29	-7162	147033	145366	142033	140366	137033	146200	141200	52	43100	500	106330	100	1	10452790	14968	19.24	3.38	12	0.32	7443.00	42415.00	158200	20230811	-9.48	86800	20240308	64.98	157400	-9.02	20240701	86800	64.98	20240308	158200	-9.48	20230811	86800	64.98	20240308	4.11	N	214450	500	52 억	762369	N	N	189	N	N
71	20240719	110920	55	30.00	KSQ150	제약	N	N	N	Y	40	N	142200	-1500	5	-1.04	3869419900	27355	17.12	143100	143500	140300	186800	100600	143700	141441.12	7.29	-8168	147033	145366	142033	140366	137033	146200	141200	52	43100	500	106330	100	1	10452790	14864	19.11	3.35	12	0.26	7443.00	42415.00	158200	20230811	-10.11	86800	20240308	63.82	157400	-9.66	20240701	86800	63.82	20240308	158200	-10.11	20230811	86800	63.82	20240308	4.11	N	214450	500	52 억	762369	N	N	189	N	N
72	20240719	100846	55	30.00	KSQ150	제약	N	N	N	Y	40	N	141900	-1800	5	-1.25	2659583600	18817	11.78	143100	143500	140300	186800	100600	143700	141322.73	7.29	-6589	147033	145366	142033	140366	137033	146200	141200	52	43100	500	106330	100	1	10452790	14833	19.06	3.35	12	0.18	7443.00	42415.00	158200	20230811	-10.30	86800	20240308	63.48	157400	-9.85	20240701	86800	63.48	20240308	158200	-10.30	20230811	86800	63.48	20240308	4.11	N	214450	500	52 억	762369	N	N	189	N	N
73	20240719	090924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	140600	-3100	5	-2.16	1127960200	7986	5.00	143100	143100	140300	186800	100600	143700	141200.89	7.29	-2081	147033	145366	142033	140366	137033	146200	141200	52	43100	500	106330	100	1	10452790	14697	18.89	3.31	12	0.08	7443.00	42415.00	158200	20230811	-11.13	86800	20240308	61.98	157400	-10.67	20240701	86800	61.98	20240308	158200	-11.13	20230811	86800	61.98	20240308	4.11	N	214450	500	52 억	762369	N	N	189	N	N
74	20240718	160902	55	30.00	KSQ150	제약	N	N	N	Y	40	N	143700	700	2	0.49	22450634500	159705	126.12	143000	143700	138700	185900	100100	143000	140565.53	6.77	53758	150666	146832	144666	140832	138666	145750	139750	52	42900	500	105820	100	1	10452790	15021	19.31	3.39	12	1.53	7443.00	42415.00	158200	20230811	-9.17	86800	20240308	65.55	157400	-8.70	20240701	86800	65.55	20240308	158200	-9.17	20230811	86800	65.55	20240308	4.15	N	214450	500	52 억	707611	N	N	189	N	N
75	20240718	150911	55	30.00	KSQ150	제약	N	N	N	Y	40	N	141500	-1500	5	-1.05	20912335400	148943	117.62	143000	143000	138700	185900	100100	143000	140404.94	6.77	52276	150666	146832	144666	140832	138666	145750	139750	52	42900	500	105820	100	1	10452790	14791	19.01	3.34	12	1.42	7443.00	42415.00	158200	20230811	-10.56	86800	20240308	63.02	157400	-10.10	20240701	86800	63.02	20240308	158200	-10.56	20230811	86800	63.02	20240308	4.15	N	214450	500	52 억	707611	N	N	6567	N	N
76	20240718	140904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	140900	-2100	5	-1.47	18843783500	134286	106.05	143000	143000	138700	185900	100100	143000	140325.73	6.77	46702	150666	146832	144666	140832	138666	145750	139750	52	42900	500	105820	100	1	10452790	14728	18.93	3.32	12	1.28	7443.00	42415.00	158200	20230811	-10.94	86800	20240308	62.33	157400	-10.48	20240701	86800	62.33	20240308	158200	-10.94	20230811	86800	62.33	20240308	4.15	N	214450	500	52 억	707611	N	N	6567	N	N
77	20240718	130906	55	30.00	KSQ150	제약	N	N	N	Y	40	N	141800	-1200	5	-0.84	17427127300	124240	98.11	143000	143000	138700	185900	100100	143000	140269.84	6.77	42861	150666	146832	144666	140832	138666	145750	139750	52	42900	500	105820	100	1	10452790	14822	19.05	3.34	12	1.19	7443.00	42415.00	158200	20230811	-10.37	86800	20240308	63.36	157400	-9.91	20240701	86800	63.36	20240308	158200	-10.37	20230811	86800	63.36	20240308	4.15	N	214450	500	52 억	707611	N	N	6567	N	N
78	20240718	120905	55	30.00	KSQ150	제약	N	N	N	Y	40	N	141800	-1200	5	-0.84	15896406800	113477	89.61	143000	143000	138700	185900	100100	143000	140084.81	6.77	42925	150666	146832	144666	140832	138666	145750	139750	52	42900	500	105820	100	1	10452790	14822	19.05	3.34	12	1.09	7443.00	42415.00	158200	20230811	-10.37	86800	20240308	63.36	157400	-9.91	20240701	86800	63.36	20240308	158200	-10.37	20230811	86800	63.36	20240308	4.15	N	214450	500	52 억	707611	N	N	6567	N	N
79	20240718	110912	55	30.00	KSQ150	제약	N	N	N	Y	40	N	141600	-1400	5	-0.98	13573950100	96974	76.58	143000	143000	138700	185900	100100	143000	139975.12	6.77	37781	150666	146832	144666	140832	138666	145750	139750	52	42900	500	105820	100	1	10452790	14801	19.02	3.34	12	0.93	7443.00	42415.00	158200	20230811	-10.49	86800	20240308	63.13	157400	-10.04	20240701	86800	63.13	20240308	158200	-10.49	20230811	86800	63.13	20240308	4.15	N	214450	500	52 억	707611	N	N	6567	N	N
80	20240718	100913	55	30.00	KSQ150	제약	N	N	N	Y	40	N	139000	-4000	5	-2.80	10349683000	73851	58.32	143000	143000	138900	185900	100100	143000	140142.72	6.77	26898	150666	146832	144666	140832	138666	145750	139750	52	42900	500	105820	100	1	10452790	14529	18.68	3.28	12	0.71	7443.00	42415.00	158200	20230811	-12.14	86800	20240308	60.14	157400	-11.69	20240701	86800	60.14	20240308	158200	-12.14	20230811	86800	60.14	20240308	4.15	N	214450	500	52 억	707611	N	N	6567	N	N
81	20240718	090912	55	30.00	KSQ150	제약	N	N	N	Y	40	N	141700	-1300	5	-0.91	2007049700	14284	11.28	143000	143000	139000	185900	100100	143000	140510.17	6.77	4726	150666	146832	144666	140832	138666	145750	139750	52	42900	500	105820	100	1	10452790	14812	19.04	3.34	12	0.14	7443.00	42415.00	158200	20230811	-10.43	86800	20240308	63.25	157400	-9.97	20240701	86800	63.25	20240308	158200	-10.43	20230811	86800	63.25	20240308	4.15	N	214450	500	52 억	707611	N	N	6567	N	N
82	20240717	160950	55	30.00	KSQ150	제약	N	N	N	Y	40	N	143000	-2800	5	-1.92	18320608400	126190	104.45	146600	148500	142500	189500	102100	145800	145187.45	6.64	9207	155200	150500	147700	143000	140200	149100	141600	52	43700	500	107890	100	1	10452790	14947	19.21	3.37	12	1.21	7443.00	42415.00	158200	20230811	-9.61	86800	20240308	64.75	157400	-9.15	20240701	86800	64.75	20240308	158200	-9.61	20230811	86800	64.75	20240308	4.21	N	214450	500	52 억	693929	N	N	6559	N	N
83	20240717	150956	55	30.00	KSQ150	제약	N	N	N	Y	40	N	143100	-2700	5	-1.85	17265536400	118842	98.36	146600	148500	142500	189500	102100	145800	145281.29	6.64	7778	155200	150500	147700	143000	140200	149100	141600	52	43700	500	107890	100	1	10452790	14958	19.23	3.37	12	1.14	7443.00	42415.00	158200	20230811	-9.54	86800	20240308	64.86	157400	-9.09	20240701	86800	64.86	20240308	158200	-9.54	20230811	86800	64.86	20240308	4.21	N	214450	500	52 억	693929	N	N	338	N	N
84	20240717	140953	55	30.00	KSQ150	제약	N	N	N	Y	40	N	145700	-100	5	-0.07	11022214800	75617	62.59	146600	148500	143000	189500	102100	145800	145763.70	6.64	4111	155200	150500	147700	143000	140200	149100	141600	52	43700	500	107890	100	1	10452790	15230	19.58	3.44	12	0.72	7443.00	42415.00	158200	20230811	-7.90	86800	20240308	67.86	157400	-7.43	20240701	86800	67.86	20240308	158200	-7.90	20230811	86800	67.86	20240308	4.21	N	214450	500	52 억	693929	N	N	338	N	N
85	20240717	130951	55	30.00	KSQ150	제약	N	N	N	Y	40	N	147000	1200	2	0.82	9458466100	64907	53.72	146600	148500	143000	189500	102100	145800	145723.32	6.64	2680	155200	150500	147700	143000	140200	149100	141600	52	43700	500	107890	100	1	10452790	15366	19.75	3.47	12	0.62	7443.00	42415.00	158200	20230811	-7.08	86800	20240308	69.35	157400	-6.61	20240701	86800	69.35	20240308	158200	-7.08	20230811	86800	69.35	20240308	4.21	N	214450	500	52 억	693929	N	N	338	N	N
86	20240717	120953	55	30.00	KSQ150	제약	N	N	N	Y	40	N	145600	-200	5	-0.14	8461932000	58096	48.09	146600	148500	143000	189500	102100	145800	145654.21	6.64	328	155200	150500	147700	143000	140200	149100	141600	52	43700	500	107890	100	1	10452790	15219	19.56	3.43	12	0.56	7443.00	42415.00	158200	20230811	-7.96	86800	20240308	67.74	157400	-7.50	20240701	86800	67.74	20240308	158200	-7.96	20230811	86800	67.74	20240308	4.21	N	214450	500	52 억	693929	N	N	338	N	N
87	20240717	110953	55	30.00	KSQ150	제약	N	N	N	Y	40	N	146000	200	2	0.14	7668456600	52629	43.56	146600	148500	143000	189500	102100	145800	145707.76	6.64	1431	155200	150500	147700	143000	140200	149100	141600	52	43700	500	107890	100	1	10452790	15261	19.62	3.44	12	0.50	7443.00	42415.00	158200	20230811	-7.71	86800	20240308	68.20	157400	-7.24	20240701	86800	68.20	20240308	158200	-7.71	20230811	86800	68.20	20240308	4.21	N	214450	500	52 억	693929	N	N	338	N	N
88	20240717	100953	55	30.00	KSQ150	제약	N	N	N	Y	40	N	144400	-1400	5	-0.96	6188782400	42451	35.14	146600	148500	143000	189500	102100	145800	145786.48	6.64	530	155200	150500	147700	143000	140200	149100	141600	52	43700	500	107890	100	1	10452790	15094	19.40	3.40	12	0.41	7443.00	42415.00	158200	20230811	-8.72	86800	20240308	66.36	157400	-8.26	20240701	86800	66.36	20240308	158200	-8.72	20230811	86800	66.36	20240308	4.21	N	214450	500	52 억	693929	N	N	338	N	N
89	20240717	090803	55	30.00	KSQ150	제약	N	N	N	Y	40	N	147100	1300	2	0.89	434347700	2957	2.45	146600	147500	146500	189500	102100	145800	146900.62	6.64	444	155200	150500	147700	143000	140200	149100	141600	52	43700	500	107890	100	1	10452790	15376	19.76	3.47	12	0.03	7443.00	42415.00	158200	20230811	-7.02	86800	20240308	69.47	157400	-6.54	20240701	86800	69.47	20240308	158200	-7.02	20230811	86800	69.47	20240308	4.21	N	214450	500	52 억	693929	N	N	338	N	N
90	20240716	160954	55	30.00	KSQ150	제약	N	N	N	Y	40	N	145800	-4500	5	-2.99	17869312500	120446	103.11	150300	152400	144900	195300	105300	150300	148359.70	6.73	-9685	156500	153400	150600	147500	144700	154950	149050	52	45000	500	111220	100	1	10452790	15240	19.59	3.44	12	1.15	7443.00	42415.00	158200	20230811	-7.84	86800	20240308	67.97	157400	-7.37	20240701	86800	67.97	20240308	158200	-7.84	20230811	86800	67.97	20240308	4.36	N	214450	500	52 억	703233	N	N	338	N	N
91	20240716	151005	55	30.00	KSQ150	제약	N	N	N	Y	40	N	146100	-4200	5	-2.79	17281058300	116417	99.66	150300	152400	144900	195300	105300	150300	148440.45	6.73	-9762	156500	153400	150600	147500	144700	154950	149050	52	45000	500	111220	100	1	10452790	15272	19.63	3.44	12	1.11	7443.00	42415.00	158200	20230811	-7.65	86800	20240308	68.32	157400	-7.18	20240701	86800	68.32	20240308	158200	-7.65	20230811	86800	68.32	20240308	4.36	N	214450	500	52 억	703233	N	N	603	N	N
92	20240716	141001	55	30.00	KSQ150	제약	N	N	N	Y	40	N	145800	-4500	5	-2.99	15285408700	102775	87.98	150300	152400	144900	195300	105300	150300	148726.36	6.73	-4833	156500	153400	150600	147500	144700	154950	149050	52	45000	500	111220	100	1	10452790	15240	19.59	3.44	12	0.98	7443.00	42415.00	158200	20230811	-7.84	86800	20240308	67.97	157400	-7.37	20240701	86800	67.97	20240308	158200	-7.84	20230811	86800	67.97	20240308	4.36	N	214450	500	52 억	703233	N	N	603	N	N
93	20240716	131000	55	30.00	KSQ150	제약	N	N	N	Y	40	N	149800	-500	5	-0.33	9863442700	65774	56.31	150300	152400	147000	195300	105300	150300	149959.41	6.73	-3625	156500	153400	150600	147500	144700	154950	149050	52	45000	500	111220	100	1	10452790	15658	20.13	3.53	12	0.63	7443.00	42415.00	158200	20230811	-5.31	86800	20240308	72.58	157400	-4.83	20240701	86800	72.58	20240308	158200	-5.31	20230811	86800	72.58	20240308	4.36	N	214450	500	52 억	703233	N	N	603	N	N
94	20240716	120958	55	30.00	KSQ150	제약	N	N	N	Y	40	N	149200	-1100	5	-0.73	8662235900	57766	49.45	150300	152400	147000	195300	105300	150300	149953.67	6.73	-1758	156500	153400	150600	147500	144700	154950	149050	52	45000	500	111220	100	1	10452790	15596	20.05	3.52	12	0.55	7443.00	42415.00	158200	20230811	-5.69	86800	20240308	71.89	157400	-5.21	20240701	86800	71.89	20240308	158200	-5.69	20230811	86800	71.89	20240308	4.36	N	214450	500	52 억	703233	N	N	603	N	N
95	20240716	110958	55	30.00	KSQ150	제약	N	N	N	Y	40	N	149000	-1300	5	-0.86	7732044100	51535	44.12	150300	152400	147000	195300	105300	150300	150034.63	6.73	307	156500	153400	150600	147500	144700	154950	149050	52	45000	500	111220	100	1	10452790	15575	20.02	3.51	12	0.49	7443.00	42415.00	158200	20230811	-5.82	86800	20240308	71.66	157400	-5.34	20240701	86800	71.66	20240308	158200	-5.82	20230811	86800	71.66	20240308	4.36	N	214450	500	52 억	703233	N	N	603	N	N
96	20240716	100959	55	30.00	KSQ150	제약	N	N	N	Y	40	N	150300	0	3	0.00	5994069800	39848	34.11	150300	152400	147000	195300	105300	150300	150423.47	6.73	-872	156500	153400	150600	147500	144700	154950	149050	52	45000	500	111220	100	1	10452790	15711	20.19	3.54	12	0.38	7443.00	42415.00	158200	20230811	-4.99	86800	20240308	73.16	157400	-4.51	20240701	86800	73.16	20240308	158200	-4.99	20230811	86800	73.16	20240308	4.36	N	214450	500	52 억	703233	N	N	603	N	N
97	20240716	090958	55	30.00	KSQ150	제약	N	N	N	Y	40	N	151000	700	2	0.47	927983400	6133	5.25	150300	152300	149200	195300	105300	150300	151315.83	6.73	-472	156500	153400	150600	147500	144700	154950	149050	52	45000	500	111220	100	1	10452790	15784	20.29	3.56	12	0.06	7443.00	42415.00	158200	20230811	-4.55	86800	20240308	73.96	157400	-4.07	20240701	86800	73.96	20240308	158200	-4.55	20230811	86800	73.96	20240308	4.36	N	214450	500	52 억	703233	N	N	603	N	N
98	20240715	160942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	150300	2500	2	1.69	17583894100	116642	102.79	147800	153700	147800	192100	103500	147800	150751.37	6.73	-438	153933	150866	146633	143566	139333	148750	141450	52	44300	500	109370	100	1	10452790	15711	20.19	3.54	12	1.12	7443.00	42415.00	158200	20230811	-4.99	86800	20240308	73.16	157400	-4.51	20240701	86800	73.16	20240308	158200	-4.99	20230811	86800	73.16	20240308	4.43	N	214450	500	52 억	703343	N	N	603	N	N
99	20240715	150950	55	30.00	KSQ150	제약	N	N	N	Y	40	N	149900	2100	2	1.42	16585848200	109989	96.92	147800	153700	147800	192100	103500	147800	150795.65	6.73	348	153933	150866	146633	143566	139333	148750	141450	52	44300	500	109370	100	1	10452790	15669	20.14	3.53	12	1.05	7443.00	42415.00	158200	20230811	-5.25	86800	20240308	72.70	157400	-4.76	20240701	86800	72.70	20240308	158200	-5.25	20230811	86800	72.70	20240308	4.43	N	214450	500	52 억	703343	N	N	365	N	N
100	20240715	140948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	150800	3000	2	2.03	14734843000	97693	86.09	147800	153700	147800	192100	103500	147800	150828.19	6.73	3217	153933	150866	146633	143566	139333	148750	141450	52	44300	500	109370	100	1	10452790	15763	20.26	3.56	12	0.93	7443.00	42415.00	158200	20230811	-4.68	86800	20240308	73.73	157400	-4.19	20240701	86800	73.73	20240308	158200	-4.68	20230811	86800	73.73	20240308	4.43	N	214450	500	52 억	703343	N	N	365	N	N
101	20240715	130950	55	30.00	KSQ150	제약	N	N	N	Y	40	N	150800	3000	2	2.03	13331726700	88394	77.89	147800	153700	147800	192100	103500	147800	150821.80	6.73	5548	153933	150866	146633	143566	139333	148750	141450	52	44300	500	109370	100	1	10452790	15763	20.26	3.56	12	0.85	7443.00	42415.00	158200	20230811	-4.68	86800	20240308	73.73	157400	-4.19	20240701	86800	73.73	20240308	158200	-4.68	20230811	86800	73.73	20240308	4.43	N	214450	500	52 억	703343	N	N	365	N	N
102	20240715	120948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	150800	3000	2	2.03	12320575200	81682	71.98	147800	153700	147800	192100	103500	147800	150836.05	6.73	8394	153933	150866	146633	143566	139333	148750	141450	52	44300	500	109370	100	1	10452790	15763	20.26	3.56	12	0.78	7443.00	42415.00	158200	20230811	-4.68	86800	20240308	73.73	157400	-4.19	20240701	86800	73.73	20240308	158200	-4.68	20230811	86800	73.73	20240308	4.43	N	214450	500	52 억	703343	N	N	365	N	N
103	20240715	110948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	149000	1200	2	0.81	11033465800	73104	64.42	147800	153700	147800	192100	103500	147800	150928.56	6.73	10058	153933	150866	146633	143566	139333	148750	141450	52	44300	500	109370	100	1	10452790	15575	20.02	3.51	12	0.70	7443.00	42415.00	158200	20230811	-5.82	86800	20240308	71.66	157400	-5.34	20240701	86800	71.66	20240308	158200	-5.82	20230811	86800	71.66	20240308	4.43	N	214450	500	52 억	703343	N	N	365	N	N
104	20240715	100947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	150200	2400	2	1.62	9013923400	59623	52.54	147800	153700	147800	192100	103500	147800	151182.27	6.73	15165	153933	150866	146633	143566	139333	148750	141450	52	44300	500	109370	100	1	10452790	15700	20.18	3.54	12	0.57	7443.00	42415.00	158200	20230811	-5.06	86800	20240308	73.04	157400	-4.57	20240701	86800	73.04	20240308	158200	-5.06	20230811	86800	73.04	20240308	4.43	N	214450	500	52 억	703343	N	N	365	N	N
105	20240715	090949	55	30.00	KSQ150	제약	N	N	N	Y	40	N	151300	3500	2	2.37	1798317000	11948	10.53	147800	151700	147800	192100	103500	147800	150513.10	6.73	2537	153933	150866	146633	143566	139333	148750	141450	52	44300	500	109370	100	1	10452790	15815	20.33	3.57	12	0.11	7443.00	42415.00	158200	20230811	-4.36	86800	20240308	74.31	157400	-3.88	20240701	86800	74.31	20240308	158200	-4.36	20230811	86800	74.31	20240308	4.43	N	214450	500	52 억	703343	N	N	365	N	N
106	20240712	160940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	147800	-400	5	-0.27	16581486200	112951	102.08	148100	149700	142400	192600	103800	148200	146801.48	6.57	-13184	152466	150332	148366	146232	144266	149350	145250	52	44400	500	109660	100	1	10413023	15390	19.86	3.48	12	1.08	7443.00	42415.00	158200	20230811	-6.57	86800	20240308	70.28	157400	-6.10	20240701	86800	70.28	20240308	158200	-6.57	20230811	86800	70.28	20240308	4.50	N	214450	500	52 억	684195	N	N	365	N	N
107	20240712	150947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	147300	-900	5	-0.61	15912924700	108423	97.99	148100	149700	142400	192600	103800	148200	146767.04	6.57	-12333	152466	150332	148366	146232	144266	149350	145250	52	44400	500	109660	100	1	10413023	15338	19.79	3.47	12	1.04	7443.00	42415.00	158200	20230811	-6.89	86800	20240308	69.70	157400	-6.42	20240701	86800	69.70	20240308	158200	-6.89	20230811	86800	69.70	20240308	4.50	N	214450	500	52 억	684195	N	N	250	N	N
108	20240712	140951	55	30.00	KSQ150	제약	N	N	N	Y	40	N	148700	500	2	0.34	14132804300	96400	87.12	148100	149700	142400	192600	103800	148200	146605.84	6.57	-8205	152466	150332	148366	146232	144266	149350	145250	52	44400	500	109660	100	1	10413023	15484	19.98	3.51	12	0.93	7443.00	42415.00	158200	20230811	-6.01	86800	20240308	71.31	157400	-5.53	20240701	86800	71.31	20240308	158200	-6.01	20230811	86800	71.31	20240308	4.50	N	214450	500	52 억	684195	N	N	250	N	N
109	20240712	130944	55	30.00	KSQ150	제약	N	N	N	Y	40	N	148400	200	2	0.13	12515733800	85513	77.28	148100	149700	142400	192600	103800	148200	146360.58	6.57	-2778	152466	150332	148366	146232	144266	149350	145250	52	44400	500	109660	100	1	10413023	15453	19.94	3.50	12	0.82	7443.00	42415.00	158200	20230811	-6.19	86800	20240308	70.97	157400	-5.72	20240701	86800	70.97	20240308	158200	-6.19	20230811	86800	70.97	20240308	4.50	N	214450	500	52 억	684195	N	N	250	N	N
110	20240712	120946	55	30.00	KSQ150	제약	N	N	N	Y	40	N	148600	400	2	0.27	10365154000	71079	64.24	148100	149100	142400	192600	103800	148200	145825.79	6.57	1769	152466	150332	148366	146232	144266	149350	145250	52	44400	500	109660	100	1	10413023	15474	19.97	3.50	12	0.68	7443.00	42415.00	158200	20230811	-6.07	86800	20240308	71.20	157400	-5.59	20240701	86800	71.20	20240308	158200	-6.07	20230811	86800	71.20	20240308	4.50	N	214450	500	52 억	684195	N	N	250	N	N
111	20240712	110943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	147000	-1200	5	-0.81	8058263700	55467	50.13	148100	149100	142400	192600	103800	148200	145280.27	6.57	1613	152466	150332	148366	146232	144266	149350	145250	52	44400	500	109660	100	1	10413023	15307	19.75	3.47	12	0.53	7443.00	42415.00	158200	20230811	-7.08	86800	20240308	69.35	157400	-6.61	20240701	86800	69.35	20240308	158200	-7.08	20230811	86800	69.35	20240308	4.50	N	214450	500	52 억	684195	N	N	250	N	N
112	20240712	100944	55	30.00	KSQ150	제약	N	N	N	Y	40	N	143500	-4700	5	-3.17	5321655600	36561	33.04	148100	149100	142400	192600	103800	148200	145555.45	6.57	561	152466	150332	148366	146232	144266	149350	145250	52	44400	500	109660	100	1	10413023	14943	19.28	3.38	12	0.35	7443.00	42415.00	158200	20230811	-9.29	86800	20240308	65.32	157400	-8.83	20240701	86800	65.32	20240308	158200	-9.29	20230811	86800	65.32	20240308	4.50	N	214450	500	52 억	684195	N	N	250	N	N
113	20240712	090942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	148500	300	2	0.20	545091700	3673	3.32	148100	149100	147500	192600	103800	148200	148405.09	6.57	135	152466	150332	148366	146232	144266	149350	145250	52	44400	500	109660	100	1	10413023	15463	19.95	3.50	12	0.04	7443.00	42415.00	158200	20230811	-6.13	86800	20240308	71.08	157400	-5.65	20240701	86800	71.08	20240308	158200	-6.13	20230811	86800	71.08	20240308	4.50	N	214450	500	52 억	684195	N	N	250	N	N
114	20240711	160937	55	30.00	KSQ150	제약	N	N	N	Y	40	N	148200	-2000	5	-1.33	16280920500	109893	116.96	150400	150500	146400	195200	105200	150200	148152.34	6.38	-28673	154466	152332	149066	146932	143666	153400	148000	52	45000	500	111140	100	1	10413023	15432	19.91	3.49	12	1.06	7443.00	42415.00	158200	20230811	-6.32	86800	20240308	70.74	157400	-5.84	20240701	86800	70.74	20240308	158200	-6.32	20230811	86800	70.74	20240308	4.63	N	214450	500	52 억	664262	N	N	250	N	N
115	20240711	150944	55	30.00	KSQ150	제약	N	N	N	Y	40	N	148600	-1600	5	-1.07	14916508800	100695	107.17	150400	150500	146400	195200	105200	150200	148135.40	6.38	-28275	154466	152332	149066	146932	143666	153400	148000	52	45000	500	111140	100	1	10413023	15474	19.97	3.50	12	0.97	7443.00	42415.00	158200	20230811	-6.07	86800	20240308	71.20	157400	-5.59	20240701	86800	71.20	20240308	158200	-6.07	20230811	86800	71.20	20240308	4.63	N	214450	500	52 억	664262	N	N	7771	N	N
116	20240711	140944	55	30.00	KSQ150	제약	N	N	N	Y	40	N	148400	-1800	5	-1.20	12796553900	86425	91.99	150400	150500	146400	195200	105200	150200	148065.25	6.38	-24751	154466	152332	149066	146932	143666	153400	148000	52	45000	500	111140	100	1	10413023	15453	19.94	3.50	12	0.83	7443.00	42415.00	158200	20230811	-6.19	86800	20240308	70.97	157400	-5.72	20240701	86800	70.97	20240308	158200	-6.19	20230811	86800	70.97	20240308	4.63	N	214450	500	52 억	664262	N	N	7771	N	N
117	20240711	130942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	148800	-1400	5	-0.93	10707934500	72367	77.02	150400	150500	146400	195200	105200	150200	147966.88	6.38	-20417	154466	152332	149066	146932	143666	153400	148000	52	45000	500	111140	100	1	10413023	15495	19.99	3.51	12	0.69	7443.00	42415.00	158200	20230811	-5.94	86800	20240308	71.43	157400	-5.46	20240701	86800	71.43	20240308	158200	-5.94	20230811	86800	71.43	20240308	4.63	N	214450	500	52 억	664262	N	N	7771	N	N
118	20240711	120942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	148600	-1600	5	-1.07	9463087600	63991	68.11	150400	150500	146400	195200	105200	150200	147881.29	6.38	-16615	154466	152332	149066	146932	143666	153400	148000	52	45000	500	111140	100	1	10413023	15474	19.97	3.50	12	0.61	7443.00	42415.00	158200	20230811	-6.07	86800	20240308	71.20	157400	-5.59	20240701	86800	71.20	20240308	158200	-6.07	20230811	86800	71.20	20240308	4.63	N	214450	500	52 억	664262	N	N	7771	N	N
119	20240711	110938	55	30.00	KSQ150	제약	N	N	N	Y	40	N	147600	-2600	5	-1.73	7623777700	51575	54.89	150400	150500	146400	195200	105200	150200	147818.92	6.38	-14361	154466	152332	149066	146932	143666	153400	148000	52	45000	500	111140	100	1	10413023	15370	19.83	3.48	12	0.50	7443.00	42415.00	158200	20230811	-6.70	86800	20240308	70.05	157400	-6.23	20240701	86800	70.05	20240308	158200	-6.70	20230811	86800	70.05	20240308	4.63	N	214450	500	52 억	664262	N	N	7771	N	N
120	20240711	100940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	148300	-1900	5	-1.26	5516958400	37288	39.69	150400	150500	146400	195200	105200	150200	147954.91	6.38	-9716	154466	152332	149066	146932	143666	153400	148000	52	45000	500	111140	100	1	10413023	15443	19.92	3.50	12	0.36	7443.00	42415.00	158200	20230811	-6.26	86800	20240308	70.85	157400	-5.78	20240701	86800	70.85	20240308	158200	-6.26	20230811	86800	70.85	20240308	4.63	N	214450	500	52 억	664262	N	N	7771	N	N
121	20240711	090938	55	30.00	KSQ150	제약	N	N	N	Y	40	N	146700	-3500	5	-2.33	1618675700	10931	11.63	150400	150500	146700	195200	105200	150200	148079.85	6.38	-3547	154466	152332	149066	146932	143666	153400	148000	52	45000	500	111140	100	1	10413023	15276	19.71	3.46	12	0.10	7443.00	42415.00	158200	20230811	-7.27	86800	20240308	69.01	157400	-6.80	20240701	86800	69.01	20240308	158200	-7.27	20230811	86800	69.01	20240308	4.63	N	214450	500	52 억	664262	N	N	7771	N	N
122	20240710	160935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	150200	1100	2	0.74	13993959500	93399	57.30	149100	151200	145800	193800	104400	149100	149829.23	6.25	-8782	154233	151666	148933	146366	143633	152950	147650	52	44700	500	110330	100	1	10413023	15640	20.18	3.54	12	0.90	7443.00	42415.00	158200	20230811	-5.06	86800	20240308	73.04	157400	-4.57	20240701	86800	73.04	20240308	158200	-5.06	20230811	86800	73.04	20240308	4.67	N	214450	500	52 억	650558	N	N	7771	N	N
123	20240710	150938	55	30.00	KSQ150	제약	N	N	N	Y	40	N	150400	1300	2	0.87	13328712900	88978	54.58	149100	151200	145800	193800	104400	149100	149797.85	6.25	-8623	154233	151666	148933	146366	143633	152950	147650	52	44700	500	110330	100	1	10413023	15661	20.21	3.55	12	0.85	7443.00	42415.00	158200	20230811	-4.93	86800	20240308	73.27	157400	-4.45	20240701	86800	73.27	20240308	158200	-4.93	20230811	86800	73.27	20240308	4.67	N	214450	500	52 억	650558	N	N	5279	N	N
124	20240710	140937	55	30.00	KSQ150	제약	N	N	N	Y	40	N	150300	1200	2	0.80	11446522700	76434	46.89	149100	151200	145800	193800	104400	149100	149756.95	6.25	-8604	154233	151666	148933	146366	143633	152950	147650	52	44700	500	110330	100	1	10413023	15651	20.19	3.54	12	0.73	7443.00	42415.00	158200	20230811	-4.99	86800	20240308	73.16	157400	-4.51	20240701	86800	73.16	20240308	158200	-4.99	20230811	86800	73.16	20240308	4.67	N	214450	500	52 억	650558	N	N	5279	N	N
125	20240710	130937	55	30.00	KSQ150	제약	N	N	N	Y	40	N	150100	1000	2	0.67	10188736400	68055	41.75	149100	151200	145800	193800	104400	149100	149713.27	6.25	-7314	154233	151666	148933	146366	143633	152950	147650	52	44700	500	110330	100	1	10413023	15630	20.17	3.54	12	0.65	7443.00	42415.00	158200	20230811	-5.12	86800	20240308	72.93	157400	-4.64	20240701	86800	72.93	20240308	158200	-5.12	20230811	86800	72.93	20240308	4.67	N	214450	500	52 억	650558	N	N	5279	N	N
126	20240710	120935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	150500	1400	2	0.94	9108269700	60869	37.34	149100	151200	145800	193800	104400	149100	149637.25	6.25	-7039	154233	151666	148933	146366	143633	152950	147650	52	44700	500	110330	100	1	10413023	15672	20.22	3.55	12	0.58	7443.00	42415.00	158200	20230811	-4.87	86800	20240308	73.39	157400	-4.38	20240701	86800	73.39	20240308	158200	-4.87	20230811	86800	73.39	20240308	4.67	N	214450	500	52 억	650558	N	N	5279	N	N
127	20240710	110937	55	30.00	KSQ150	제약	N	N	N	Y	40	N	150800	1700	2	1.14	7813909500	52266	32.06	149100	151200	145800	193800	104400	149100	149502.73	6.25	-2730	154233	151666	148933	146366	143633	152950	147650	52	44700	500	110330	100	1	10413023	15703	20.26	3.56	12	0.50	7443.00	42415.00	158200	20230811	-4.68	86800	20240308	73.73	157400	-4.19	20240701	86800	73.73	20240308	158200	-4.68	20230811	86800	73.73	20240308	4.67	N	214450	500	52 억	650558	N	N	5279	N	N
128	20240710	100932	55	30.00	KSQ150	제약	N	N	N	Y	40	N	150100	1000	2	0.67	5547756200	37214	22.83	149100	151100	145800	193800	104400	149100	149077.13	6.25	-2430	154233	151666	148933	146366	143633	152950	147650	52	44700	500	110330	100	1	10413023	15630	20.17	3.54	12	0.36	7443.00	42415.00	158200	20230811	-5.12	86800	20240308	72.93	157400	-4.64	20240701	86800	72.93	20240308	158200	-5.12	20230811	86800	72.93	20240308	4.67	N	214450	500	52 억	650558	N	N	5279	N	N
129	20240710	090938	55	30.00	KSQ150	제약	N	N	N	Y	40	N	146700	-2400	5	-1.61	1088824600	7397	4.54	149100	149100	145800	193800	104400	149100	147198.13	6.25	-777	154233	151666	148933	146366	143633	152950	147650	52	44700	500	110330	100	1	10413023	15276	19.71	3.46	12	0.07	7443.00	42415.00	158200	20230811	-7.27	86800	20240308	69.01	157400	-6.80	20240701	86800	69.01	20240308	158200	-7.27	20230811	86800	69.01	20240308	4.67	N	214450	500	52 억	650558	N	N	5279	N	N
130	20240709	160931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	149100	1400	2	0.95	24180842400	162537	96.61	147600	151500	146200	192000	103400	147700	148770.36	5.91	-22852	153966	150832	145666	142532	137366	152400	144100	52	44300	500	109290	100	1	10413023	15526	20.03	3.52	12	1.56	7443.00	42415.00	158200	20230811	-5.75	86800	20240308	71.77	157400	-5.27	20240701	86800	71.77	20240308	158200	-5.75	20230811	86800	71.77	20240308	4.90	N	214450	500	52 억	615916	N	N	5278	N	N
131	20240709	150936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	148400	700	2	0.47	23125187500	155451	92.40	147600	151500	146200	192000	103400	147700	148761.93	5.91	-20945	153966	150832	145666	142532	137366	152400	144100	52	44300	500	109290	100	1	10413023	15453	19.94	3.50	12	1.49	7443.00	42415.00	158200	20230811	-6.19	86800	20240308	70.97	157400	-5.72	20240701	86800	70.97	20240308	158200	-6.19	20230811	86800	70.97	20240308	4.90	N	214450	500	52 억	615916	N	N	750	N	N
132	20240709	140936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	147400	-300	5	-0.20	19473056800	130766	77.73	147600	151500	146200	192000	103400	147700	148915.32	5.91	-13107	153966	150832	145666	142532	137366	152400	144100	52	44300	500	109290	100	1	10413023	15349	19.80	3.48	12	1.26	7443.00	42415.00	158200	20230811	-6.83	86800	20240308	69.82	157400	-6.35	20240701	86800	69.82	20240308	158200	-6.83	20230811	86800	69.82	20240308	4.90	N	214450	500	52 억	615916	N	N	750	N	N
133	20240709	130939	55	30.00	KSQ150	제약	N	N	N	Y	40	N	148700	1000	2	0.68	14303595800	95648	56.85	147600	151500	146700	192000	103400	147700	149544.18	5.91	-17014	153966	150832	145666	142532	137366	152400	144100	52	44300	500	109290	100	1	10413023	15484	19.98	3.51	12	0.92	7443.00	42415.00	158200	20230811	-6.01	86800	20240308	71.31	157400	-5.53	20240701	86800	71.31	20240308	158200	-6.01	20230811	86800	71.31	20240308	4.90	N	214450	500	52 억	615916	N	N	750	N	N
134	20240709	120940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	149600	1900	2	1.29	12560981600	83990	49.92	147600	151500	146700	192000	103400	147700	149553.37	5.91	-13179	153966	150832	145666	142532	137366	152400	144100	52	44300	500	109290	100	1	10413023	15578	20.10	3.53	12	0.81	7443.00	42415.00	158200	20230811	-5.44	86800	20240308	72.35	157400	-4.96	20240701	86800	72.35	20240308	158200	-5.44	20230811	86800	72.35	20240308	4.90	N	214450	500	52 억	615916	N	N	750	N	N
135	20240709	110941	55	30.00	KSQ150	제약	N	N	N	Y	40	N	149400	1700	2	1.15	11202772000	74910	44.53	147600	151500	146700	192000	103400	147700	149549.83	5.91	-11440	153966	150832	145666	142532	137366	152400	144100	52	44300	500	109290	100	1	10413023	15557	20.07	3.52	12	0.72	7443.00	42415.00	158200	20230811	-5.56	86800	20240308	72.12	157400	-5.08	20240701	86800	72.12	20240308	158200	-5.56	20230811	86800	72.12	20240308	4.90	N	214450	500	52 억	615916	N	N	750	N	N
136	20240709	100937	55	30.00	KSQ150	제약	N	N	N	Y	40	N	150000	2300	2	1.56	7478918000	50001	29.72	147600	151500	146700	192000	103400	147700	149575.48	5.91	-3573	153966	150832	145666	142532	137366	152400	144100	52	44300	500	109290	100	1	10413023	15620	20.15	3.54	12	0.48	7443.00	42415.00	158200	20230811	-5.18	86800	20240308	72.81	157400	-4.70	20240701	86800	72.81	20240308	158200	-5.18	20230811	86800	72.81	20240308	4.90	N	214450	500	52 억	615916	N	N	750	N	N
137	20240709	090934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	148300	600	2	0.41	2053955900	13767	8.18	147600	151500	146700	192000	103400	147700	149194.48	5.91	-2010	153966	150832	145666	142532	137366	152400	144100	52	44300	500	109290	100	1	10413023	15443	19.92	3.50	12	0.13	7443.00	42415.00	158200	20230811	-6.26	86800	20240308	70.85	157400	-5.78	20240701	86800	70.85	20240308	158200	-6.26	20230811	86800	70.85	20240308	4.90	N	214450	500	52 억	615916	N	N	750	N	N
138	20240708	160928	55	30.00	KSQ150	제약	N	N	N	Y	40	N	147700	8500	2	6.11	24331452500	167877	105.79	141400	148800	140500	180900	97500	139200	144934.94	6.08	-17289	145400	142300	138800	135700	132200	143850	137250	52	41700	500	103000	100	1	10413023	15380	19.84	3.48	12	1.61	7443.00	42415.00	158200	20230811	-6.64	86800	20240308	70.16	157400	-6.16	20240701	86800	70.16	20240308	158200	-6.64	20230811	86800	70.16	20240308	4.85	N	214450	500	52 억	632847	N	N	750	N	N
139	20240708	150930	55	30.00	KSQ150	제약	N	N	N	Y	40	N	148600	9400	2	6.75	22711383800	156939	98.90	141400	148700	140500	180900	97500	139200	144714.83	6.08	-14261	145400	142300	138800	135700	132200	143850	137250	52	41700	500	103000	100	1	10413023	15474	19.97	3.50	12	1.51	7443.00	42415.00	158200	20230811	-6.07	86800	20240308	71.20	157400	-5.59	20240701	86800	71.20	20240308	158200	-6.07	20230811	86800	71.20	20240308	4.85	N	214450	500	52 억	632847	N	N	9615	N	N
140	20240708	140933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	146200	7000	2	5.03	17724340200	123057	77.55	141400	147100	140500	180900	97500	139200	144033.70	6.08	-7731	145400	142300	138800	135700	132200	143850	137250	52	41700	500	103000	100	1	10413023	15224	19.64	3.45	12	1.18	7443.00	42415.00	158200	20230811	-7.59	86800	20240308	68.43	157400	-7.12	20240701	86800	68.43	20240308	158200	-7.59	20230811	86800	68.43	20240308	4.85	N	214450	500	52 억	632847	N	N	9615	N	N
141	20240708	130928	55	30.00	KSQ150	제약	N	N	N	Y	40	N	144200	5000	2	3.59	13932667800	97004	61.13	141400	144800	140500	180900	97500	139200	143629.96	6.08	-13053	145400	142300	138800	135700	132200	143850	137250	52	41700	500	103000	100	1	10413023	15016	19.37	3.40	12	0.93	7443.00	42415.00	158200	20230811	-8.85	86800	20240308	66.13	157400	-8.39	20240701	86800	66.13	20240308	158200	-8.85	20230811	86800	66.13	20240308	4.85	N	214450	500	52 억	632847	N	N	9615	N	N
142	20240708	120930	55	30.00	KSQ150	제약	N	N	N	Y	40	N	143800	4600	2	3.30	12504462300	87071	54.87	141400	144800	140500	180900	97500	139200	143612.40	6.08	-10153	145400	142300	138800	135700	132200	143850	137250	52	41700	500	103000	100	1	10413023	14974	19.32	3.39	12	0.84	7443.00	42415.00	158200	20230811	-9.10	86800	20240308	65.67	157400	-8.64	20240701	86800	65.67	20240308	158200	-9.10	20230811	86800	65.67	20240308	4.85	N	214450	500	52 억	632847	N	N	9615	N	N
143	20240708	110927	55	30.00	KSQ150	제약	N	N	N	Y	40	N	144200	5000	2	3.59	11248118700	78354	49.38	141400	144800	140500	180900	97500	139200	143555.30	6.08	-6538	145400	142300	138800	135700	132200	143850	137250	52	41700	500	103000	100	1	10413023	15016	19.37	3.40	12	0.75	7443.00	42415.00	158200	20230811	-8.85	86800	20240308	66.13	157400	-8.39	20240701	86800	66.13	20240308	158200	-8.85	20230811	86800	66.13	20240308	4.85	N	214450	500	52 억	632847	N	N	9615	N	N
144	20240708	100928	55	30.00	KSQ150	제약	N	N	N	Y	40	N	143500	4300	2	3.09	7832374700	54563	34.38	141400	144800	140500	180900	97500	139200	143547.60	6.08	-1283	145400	142300	138800	135700	132200	143850	137250	52	41700	500	103000	100	1	10413023	14943	19.28	3.38	12	0.52	7443.00	42415.00	158200	20230811	-9.29	86800	20240308	65.32	157400	-8.83	20240701	86800	65.32	20240308	158200	-9.29	20230811	86800	65.32	20240308	4.85	N	214450	500	52 억	632847	N	N	9615	N	N
145	20240708	090927	55	30.00	KSQ150	제약	N	N	N	Y	40	N	143400	4200	2	3.02	2656733900	18575	11.71	141400	144000	140500	180900	97500	139200	143028.02	6.08	2631	145400	142300	138800	135700	132200	143850	137250	52	41700	500	103000	100	1	10413023	14932	19.27	3.38	12	0.18	7443.00	42415.00	158200	20230811	-9.36	86800	20240308	65.21	157400	-8.89	20240701	86800	65.21	20240308	158200	-9.36	20230811	86800	65.21	20240308	4.85	N	214450	500	52 억	632847	N	N	9615	N	N
146	20240705	160923	55	30.00	KSQ150	제약	N	N	N	Y	40	N	139200	3400	2	2.50	21965556200	158252	98.93	135800	141900	135300	176500	95100	135800	138800.38	6.06	2567	142533	139166	137233	133866	131933	138200	132900	52	40700	500	100490	100	1	10413023	14495	18.70	3.28	12	1.52	7443.00	42415.00	158200	20230811	-12.01	86800	20240308	60.37	157400	-11.56	20240701	86800	60.37	20240308	158200	-12.01	20230811	86800	60.37	20240308	5.09	N	214450	500	52 억	631196	N	N	9615	N	N
147	20240705	150927	55	30.00	KSQ150	제약	N	N	N	Y	40	N	139000	3200	2	2.36	20891380300	150517	94.09	135800	141900	135300	176500	95100	135800	138797.48	6.06	1919	142533	139166	137233	133866	131933	138200	132900	52	40700	500	100490	100	1	10413023	14474	18.68	3.28	12	1.45	7443.00	42415.00	158200	20230811	-12.14	86800	20240308	60.14	157400	-11.69	20240701	86800	60.14	20240308	158200	-12.14	20230811	86800	60.14	20240308	5.09	N	214450	500	52 억	631196	N	N	134	N	N
148	20240705	140928	55	30.00	KSQ150	제약	N	N	N	Y	40	N	138700	2900	2	2.14	16783117500	120968	75.62	135800	141900	135300	176500	95100	135800	138740.14	6.06	7058	142533	139166	137233	133866	131933	138200	132900	52	40700	500	100490	100	1	10413023	14443	18.63	3.27	12	1.16	7443.00	42415.00	158200	20230811	-12.33	86800	20240308	59.79	157400	-11.88	20240701	86800	59.79	20240308	158200	-12.33	20230811	86800	59.79	20240308	5.09	N	214450	500	52 억	631196	N	N	134	N	N
149	20240705	130926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	137800	2000	2	1.47	14159432400	102001	63.76	135800	141900	135300	176500	95100	135800	138816.60	6.06	10639	142533	139166	137233	133866	131933	138200	132900	52	40700	500	100490	100	1	10413023	14349	18.51	3.25	12	0.98	7443.00	42415.00	158200	20230811	-12.90	86800	20240308	58.76	157400	-12.45	20240701	86800	58.76	20240308	158200	-12.90	20230811	86800	58.76	20240308	5.09	N	214450	500	52 억	631196	N	N	134	N	N
150	20240705	120926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	137400	1600	2	1.18	12998191700	93521	58.46	135800	141900	135300	176500	95100	135800	138986.88	6.06	11089	142533	139166	137233	133866	131933	138200	132900	52	40700	500	100490	100	1	10413023	14307	18.46	3.24	12	0.90	7443.00	42415.00	158200	20230811	-13.15	86800	20240308	58.29	157400	-12.71	20240701	86800	58.29	20240308	158200	-13.15	20230811	86800	58.29	20240308	5.09	N	214450	500	52 억	631196	N	N	134	N	N
151	20240705	110923	55	30.00	KSQ150	제약	N	N	N	Y	40	N	139100	3300	2	2.43	9777264700	70012	43.77	135800	141900	135300	176500	95100	135800	139651.27	6.06	6145	142533	139166	137233	133866	131933	138200	132900	52	40700	500	100490	100	1	10413023	14485	18.69	3.28	12	0.67	7443.00	42415.00	158200	20230811	-12.07	86800	20240308	60.25	157400	-11.63	20240701	86800	60.25	20240308	158200	-12.07	20230811	86800	60.25	20240308	5.09	N	214450	500	52 억	631196	N	N	134	N	N
152	20240705	100924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	138900	3100	2	2.28	8070696700	57760	36.11	135800	141900	135300	176500	95100	135800	139728.13	6.06	8554	142533	139166	137233	133866	131933	138200	132900	52	40700	500	100490	100	1	10413023	14464	18.66	3.27	12	0.55	7443.00	42415.00	158200	20230811	-12.20	86800	20240308	60.02	157400	-11.75	20240701	86800	60.02	20240308	158200	-12.20	20230811	86800	60.02	20240308	5.09	N	214450	500	52 억	631196	N	N	134	N	N
153	20240705	090925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	139000	3200	2	2.36	1377720500	9967	6.23	135800	139700	135300	176500	95100	135800	138228.20	6.06	-812	142533	139166	137233	133866	131933	138200	132900	52	40700	500	100490	100	1	10413023	14474	18.68	3.28	12	0.10	7443.00	42415.00	158200	20230811	-12.14	86800	20240308	60.14	157400	-11.69	20240701	86800	60.14	20240308	158200	-12.14	20230811	86800	60.14	20240308	5.09	N	214450	500	52 억	631196	N	N	134	N	N
154	20240704	160920	55	30.00	KSQ150	제약	N	N	N	Y	40	N	135800	-3900	5	-2.79	21878019300	159616	102.08	139000	140600	135300	181600	97800	139700	137068.40	5.82	4209	147633	143666	140633	136666	133633	142150	135150	52	41900	500	103370	100	1	10413023	14141	18.25	3.20	12	1.53	7443.00	42415.00	158200	20230811	-14.16	86800	20240308	56.45	157400	-13.72	20240701	86800	56.45	20240308	158200	-14.16	20230811	86800	56.45	20240308	5.40	N	214450	500	52 억	605950	N	N	134	N	N
155	20240704	150924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	136000	-3700	5	-2.65	20630308600	150422	96.20	139000	140600	135500	181600	97800	139700	137149.46	5.82	3234	147633	143666	140633	136666	133633	142150	135150	52	41900	500	103370	100	1	10413023	14162	18.27	3.21	12	1.44	7443.00	42415.00	158200	20230811	-14.03	86800	20240308	56.68	157400	-13.60	20240701	86800	56.68	20240308	158200	-14.03	20230811	86800	56.68	20240308	5.40	N	214450	500	52 억	605950	N	N	291	N	N
156	20240704	140922	55	30.00	KSQ150	제약	N	N	N	Y	40	N	136900	-2800	5	-2.00	17230000700	125463	80.24	139000	140600	135600	181600	97800	139700	137331.24	5.82	3689	147633	143666	140633	136666	133633	142150	135150	52	41900	500	103370	100	1	10413023	14255	18.39	3.23	12	1.20	7443.00	42415.00	158200	20230811	-13.46	86800	20240308	57.72	157400	-13.02	20240701	86800	57.72	20240308	158200	-13.46	20230811	86800	57.72	20240308	5.40	N	214450	500	52 억	605950	N	N	291	N	N
157	20240704	130923	55	30.00	KSQ150	제약	N	N	N	Y	40	N	137200	-2500	5	-1.79	14153786100	102876	65.79	139000	140600	135900	181600	97800	139700	137580.93	5.82	3240	147633	143666	140633	136666	133633	142150	135150	52	41900	500	103370	100	1	10413023	14287	18.43	3.23	12	0.99	7443.00	42415.00	158200	20230811	-13.27	86800	20240308	58.06	157400	-12.83	20240701	86800	58.06	20240308	158200	-13.27	20230811	86800	58.06	20240308	5.40	N	214450	500	52 억	605950	N	N	291	N	N
158	20240704	120923	55	30.00	KSQ150	제약	N	N	N	Y	40	N	136600	-3100	5	-2.22	12443149900	90364	57.79	139000	140600	135900	181600	97800	139700	137700.19	5.82	786	147633	143666	140633	136666	133633	142150	135150	52	41900	500	103370	100	1	10413023	14224	18.35	3.22	12	0.87	7443.00	42415.00	158200	20230811	-13.65	86800	20240308	57.37	157400	-13.21	20240701	86800	57.37	20240308	158200	-13.65	20230811	86800	57.37	20240308	5.40	N	214450	500	52 억	605950	N	N	291	N	N
159	20240704	110921	55	30.00	KSQ150	제약	N	N	N	Y	40	N	137100	-2600	5	-1.86	9793473200	70947	45.37	139000	140600	135900	181600	97800	139700	138039.17	5.82	865	147633	143666	140633	136666	133633	142150	135150	52	41900	500	103370	100	1	10413023	14276	18.42	3.23	12	0.68	7443.00	42415.00	158200	20230811	-13.34	86800	20240308	57.95	157400	-12.90	20240701	86800	57.95	20240308	158200	-13.34	20230811	86800	57.95	20240308	5.40	N	214450	500	52 억	605950	N	N	291	N	N
160	20240704	100921	55	30.00	KSQ150	제약	N	N	N	Y	40	N	138700	-1000	5	-0.72	7081073500	51292	32.80	139000	140600	135900	181600	97800	139700	138053.99	5.82	2291	147633	143666	140633	136666	133633	142150	135150	52	41900	500	103370	100	1	10413023	14443	18.63	3.27	12	0.49	7443.00	42415.00	158200	20230811	-12.33	86800	20240308	59.79	157400	-11.88	20240701	86800	59.79	20240308	158200	-12.33	20230811	86800	59.79	20240308	5.40	N	214450	500	52 억	605950	N	N	291	N	N
161	20240704	090923	55	30.00	KSQ150	제약	N	N	N	Y	40	N	138100	-1600	5	-1.15	1006462600	7232	4.63	139000	140600	138100	181600	97800	139700	139167.58	5.82	-2825	147633	143666	140633	136666	133633	142150	135150	52	41900	500	103370	100	1	10413023	14380	18.55	3.26	12	0.07	7443.00	42415.00	158200	20230811	-12.71	86800	20240308	59.10	157400	-12.26	20240701	86800	59.10	20240308	158200	-12.71	20230811	86800	59.10	20240308	5.40	N	214450	500	52 억	605950	N	N	291	N	N
162	20240703	160918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	139700	-4000	5	-2.78	21758887400	155046	81.66	143700	144600	137600	186800	100600	143700	140338.65	5.62	20361	154700	149200	145100	139600	135500	147150	137550	52	43100	500	106330	100	1	10413023	14547	18.77	3.29	12	1.49	7443.00	42415.00	158200	20230811	-11.69	86800	20240308	60.94	157400	-11.25	20240701	86800	60.94	20240308	158200	-11.69	20230811	86800	60.94	20240308	5.34	N	214450	500	52 억	585712	N	N	291	N	N
163	20240703	150921	55	30.00	KSQ150	제약	N	N	N	Y	40	N	140300	-3400	5	-2.37	19997223500	142458	75.03	143700	144600	137600	186800	100600	143700	140372.77	5.62	18540	154700	149200	145100	139600	135500	147150	137550	52	43100	500	106330	100	1	10413023	14609	18.85	3.31	12	1.37	7443.00	42415.00	158200	20230811	-11.31	86800	20240308	61.64	157400	-10.86	20240701	86800	61.64	20240308	158200	-11.31	20230811	86800	61.64	20240308	5.34	N	214450	500	52 억	585712	N	N	539	N	N
164	20240703	140921	55	30.00	KSQ150	제약	N	N	N	Y	40	N	139900	-3800	5	-2.64	17946132500	127834	67.33	143700	144600	137600	186800	100600	143700	140386.22	5.62	19592	154700	149200	145100	139600	135500	147150	137550	52	43100	500	106330	100	1	10413023	14568	18.80	3.30	12	1.23	7443.00	42415.00	158200	20230811	-11.57	86800	20240308	61.18	157400	-11.12	20240701	86800	61.18	20240308	158200	-11.57	20230811	86800	61.18	20240308	5.34	N	214450	500	52 억	585712	N	N	539	N	N
165	20240703	130920	55	30.00	KSQ150	제약	N	N	N	Y	40	N	139400	-4300	5	-2.99	15372451300	109314	57.58	143700	144600	137600	186800	100600	143700	140626.56	5.62	15213	154700	149200	145100	139600	135500	147150	137550	52	43100	500	106330	100	1	10413023	14516	18.73	3.29	12	1.05	7443.00	42415.00	158200	20230811	-11.88	86800	20240308	60.60	157400	-11.44	20240701	86800	60.60	20240308	158200	-11.88	20230811	86800	60.60	20240308	5.34	N	214450	500	52 억	585712	N	N	539	N	N
166	20240703	120919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	140300	-3400	5	-2.37	13935961600	99061	52.18	143700	144600	137600	186800	100600	143700	140680.61	5.62	12708	154700	149200	145100	139600	135500	147150	137550	52	43100	500	106330	100	1	10413023	14609	18.85	3.31	12	0.95	7443.00	42415.00	158200	20230811	-11.31	86800	20240308	61.64	157400	-10.86	20240701	86800	61.64	20240308	158200	-11.31	20230811	86800	61.64	20240308	5.34	N	214450	500	52 억	585712	N	N	539	N	N
167	20240703	110921	55	30.00	KSQ150	제약	N	N	N	Y	40	N	141900	-1800	5	-1.25	12554393100	89227	47.00	143700	144600	137600	186800	100600	143700	140701.73	5.62	11902	154700	149200	145100	139600	135500	147150	137550	52	43100	500	106330	100	1	10413023	14776	19.06	3.35	12	0.86	7443.00	42415.00	158200	20230811	-10.30	86800	20240308	63.48	157400	-9.85	20240701	86800	63.48	20240308	158200	-10.30	20230811	86800	63.48	20240308	5.34	N	214450	500	52 억	585712	N	N	539	N	N
168	20240703	100922	55	30.00	KSQ150	제약	N	N	N	Y	40	N	138700	-5000	5	-3.48	9350400100	66435	34.99	143700	144600	137600	186800	100600	143700	140745.09	5.62	7962	154700	149200	145100	139600	135500	147150	137550	52	43100	500	106330	100	1	10413023	14443	18.63	3.27	12	0.64	7443.00	42415.00	158200	20230811	-12.33	86800	20240308	59.79	157400	-11.88	20240701	86800	59.79	20240308	158200	-12.33	20230811	86800	59.79	20240308	5.34	N	214450	500	52 억	585712	N	N	539	N	N
169	20240703	090919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	142500	-1200	5	-0.84	1414087900	9927	5.23	143700	144600	141300	186800	100600	143700	142448.67	5.62	-3996	154700	149200	145100	139600	135500	147150	137550	52	43100	500	106330	100	1	10413023	14839	19.15	3.36	12	0.10	7443.00	42415.00	158200	20230811	-9.92	86800	20240308	64.17	157400	-9.47	20240701	86800	64.17	20240308	158200	-9.92	20230811	86800	64.17	20240308	5.34	N	214450	500	52 억	585712	N	N	539	N	N
170	20240702	160916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	143700	-5300	5	-3.56	27269756900	189645	91.56	150500	150600	141000	193700	104300	149000	143793.75	5.47	29369	160200	154600	151800	146200	143400	153200	144800	52	44700	500	110260	100	1	10413023	14964	19.31	3.39	12	1.82	7443.00	42415.00	158200	20230811	-9.17	86800	20240308	65.55	157400	-8.70	20240701	86800	65.55	20240308	158200	-9.17	20230811	86800	65.55	20240308	5.23	N	214450	500	52 억	569086	N	N	539	N	N
171	20240702	150917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	143400	-5600	5	-3.76	26569962200	184776	89.21	150500	150600	141000	193700	104300	149000	143795.53	5.47	31502	160200	154600	151800	146200	143400	153200	144800	52	44700	500	110260	100	1	10413023	14932	19.27	3.38	12	1.77	7443.00	42415.00	158200	20230811	-9.36	86800	20240308	65.21	157400	-8.89	20240701	86800	65.21	20240308	158200	-9.36	20230811	86800	65.21	20240308	5.23	N	214450	500	52 억	569086	N	N	2501	N	N
172	20240702	140918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	142500	-6500	5	-4.36	23678490400	164565	79.45	150500	150600	141000	193700	104300	149000	143885.34	5.47	26050	160200	154600	151800	146200	143400	153200	144800	52	44700	500	110260	100	1	10413023	14839	19.15	3.36	12	1.58	7443.00	42415.00	158200	20230811	-9.92	86800	20240308	64.17	157400	-9.47	20240701	86800	64.17	20240308	158200	-9.92	20230811	86800	64.17	20240308	5.23	N	214450	500	52 억	569086	N	N	2501	N	N
173	20240702	130918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	145200	-3800	5	-2.55	20154448100	139832	67.51	150500	150600	141000	193700	104300	149000	144133.30	5.47	17489	160200	154600	151800	146200	143400	153200	144800	52	44700	500	110260	100	1	10413023	15120	19.51	3.42	12	1.34	7443.00	42415.00	158200	20230811	-8.22	86800	20240308	67.28	157400	-7.75	20240701	86800	67.28	20240308	158200	-8.22	20230811	86800	67.28	20240308	5.23	N	214450	500	52 억	569086	N	N	2501	N	N
174	20240702	120919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	145300	-3700	5	-2.48	18296107000	127020	61.33	150500	150600	141000	193700	104300	149000	144041.15	5.47	17321	160200	154600	151800	146200	143400	153200	144800	52	44700	500	110260	100	1	10413023	15130	19.52	3.43	12	1.22	7443.00	42415.00	158200	20230811	-8.15	86800	20240308	67.40	157400	-7.69	20240701	86800	67.40	20240308	158200	-8.15	20230811	86800	67.40	20240308	5.23	N	214450	500	52 억	569086	N	N	2501	N	N
175	20240702	110917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	144500	-4500	5	-3.02	16768582600	116489	56.24	150500	150600	141000	193700	104300	149000	143949.92	5.47	15609	160200	154600	151800	146200	143400	153200	144800	52	44700	500	110260	100	1	10413023	15047	19.41	3.41	12	1.12	7443.00	42415.00	158200	20230811	-8.66	86800	20240308	66.47	157400	-8.20	20240701	86800	66.47	20240308	158200	-8.66	20230811	86800	66.47	20240308	5.23	N	214450	500	52 억	569086	N	N	2501	N	N
176	20240702	100917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	143300	-5700	5	-3.83	13304307000	92427	44.63	150500	150600	141000	193700	104300	149000	143943.94	5.47	10592	160200	154600	151800	146200	143400	153200	144800	52	44700	500	110260	100	1	10413023	14922	19.25	3.38	12	0.89	7443.00	42415.00	158200	20230811	-9.42	86800	20240308	65.09	157400	-8.96	20240701	86800	65.09	20240308	158200	-9.42	20230811	86800	65.09	20240308	5.23	N	214450	500	52 억	569086	N	N	2501	N	N
177	20240702	090919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	146300	-2700	5	-1.81	2006493800	13592	6.56	150500	150600	146000	193700	104300	149000	147623.15	5.47	-761	160200	154600	151800	146200	143400	153200	144800	52	44700	500	110260	100	1	10413023	15234	19.66	3.45	12	0.13	7443.00	42415.00	158200	20230811	-7.52	86800	20240308	68.55	157400	-7.05	20240701	86800	68.55	20240308	158200	-7.52	20230811	86800	68.55	20240308	5.23	N	214450	500	52 억	569086	N	N	2501	N	N
178	20240701	160914	55	30.00	KSQ150	제약	N	N	N	Y	40	N	149000	200	2	0.13	31485857400	205534	129.01	151500	157400	149000	193400	104200	148800	153196.47	5.36	19609	159133	153966	151033	145866	142933	152500	144400	52	44600	500	110110	100	1	10413023	15515	20.02	3.51	12	1.97	7443.00	42415.00	158200	20230811	-5.82	86800	20240308	71.66	157400	-5.34	20240701	86800	71.66	20240308	158200	-5.82	20230811	86800	71.66	20240308	5.23	N	214450	500	52 억	557819	N	N	2501	N	N
179	20240701	150917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	149800	1000	2	0.67	30169348200	196711	123.47	151500	157400	149100	193400	104200	148800	153373.43	5.36	15377	159133	153966	151033	145866	142933	152500	144400	52	44600	500	110110	100	1	10413023	15599	20.13	3.53	12	1.89	7443.00	42415.00	158200	20230811	-5.31	86800	20240308	72.58	157400	-4.83	20240701	86800	72.58	20240308	158200	-5.31	20230811	86800	72.58	20240308	5.23	N	214450	500	52 억	557819	N	N	2165	N	N
180	20240701	140915	55	30.00	KSQ150	제약	N	N	N	Y	40	N	150800	2000	2	1.34	27147107400	176587	110.84	151500	157400	150300	193400	104200	148800	153737.65	5.36	15299	159133	153966	151033	145866	142933	152500	144400	52	44600	500	110110	100	1	10413023	15703	20.26	3.56	12	1.70	7443.00	42415.00	158200	20230811	-4.68	86800	20240308	73.73	157400	-4.19	20240701	86800	73.73	20240308	158200	-4.68	20230811	86800	73.73	20240308	5.23	N	214450	500	52 억	557819	N	N	2165	N	N
181	20240701	130915	55	30.00	KSQ150	제약	N	N	N	Y	40	N	150600	1800	2	1.21	25506883300	165750	104.04	151500	157400	150500	193400	104200	148800	153893.67	5.36	13901	159133	153966	151033	145866	142933	152500	144400	52	44600	500	110110	100	1	10413023	15682	20.23	3.55	12	1.59	7443.00	42415.00	158200	20230811	-4.80	86800	20240308	73.50	157400	-4.32	20240701	86800	73.50	20240308	158200	-4.80	20230811	86800	73.50	20240308	5.23	N	214450	500	52 억	557819	N	N	2165	N	N
182	20240701	120916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	151500	2700	2	1.81	23745167100	154104	96.73	151500	157400	150900	193400	104200	148800	154092.04	5.36	15793	159133	153966	151033	145866	142933	152500	144400	52	44600	500	110110	100	1	10413023	15776	20.35	3.57	12	1.48	7443.00	42415.00	158200	20230811	-4.24	86800	20240308	74.54	157400	-3.75	20240701	86800	74.54	20240308	158200	-4.24	20230811	86800	74.54	20240308	5.23	N	214450	500	52 억	557819	N	N	2165	N	N
183	20240701	110914	55	30.00	KSQ150	제약	N	N	N	Y	40	N	152400	3600	2	2.42	20948242500	135688	85.17	151500	157400	150900	193400	104200	148800	154393.41	5.36	14895	159133	153966	151033	145866	142933	152500	144400	52	44600	500	110110	100	1	10413023	15869	20.48	3.59	12	1.30	7443.00	42415.00	158200	20230811	-3.67	86800	20240308	75.58	157400	-3.18	20240701	86800	75.58	20240308	158200	-3.67	20230811	86800	75.58	20240308	5.23	N	214450	500	52 억	557819	N	N	2165	N	N
184	20240701	100912	55	30.00	KSQ150	제약	N	N	N	Y	40	N	154800	6000	2	4.03	17668936800	114237	71.70	151500	157400	150900	193400	104200	148800	154679.16	5.36	22656	159133	153966	151033	145866	142933	152500	144400	52	44600	500	110110	100	1	10413023	16119	20.80	3.65	12	1.10	7443.00	42415.00	158200	20230811	-2.15	86800	20240308	78.34	157400	-1.65	20240701	86800	78.34	20240308	158200	-2.15	20230811	86800	78.34	20240308	5.23	N	214450	500	52 억	557819	N	N	2165	N	N
185	20240701	090911	55	30.00	KSQ150	제약	N	N	N	Y	40	N	156400	7600	2	5.11	7420178600	48166	30.23	151500	156500	150900	193400	104200	148800	154075.64	5.36	13735	159133	153966	151033	145866	142933	152500	144400	52	44600	500	110110	100	1	10413023	16286	21.01	3.69	12	0.46	7443.00	42415.00	158200	20230811	-1.14	86800	20240308	80.18	157100	-0.45	20240627	86800	80.18	20240308	158200	-1.14	20230811	86800	80.18	20240308	5.23	N	214450	500	52 억	557819	N	N	2165	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History