KissMeData/086450/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 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	20240830	160701	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18180	490	2	2.77	2728700480	152166	113.43	17690	18180	17580	22950	12390	17690	17930.27	16.96	12756	18163	17926	17713	17476	17263	18045	17595	222	5260	500	13090	10	1	44460000	8083	17.43	1.50	12	0.34	1043.00	12110.00	20600	20240718	-11.75	13700	20230906	32.70	20600	-11.75	20240718	14990	21.28	20240305	20600	-11.75	20240718	13700	32.70	20230906	0.67	N	086450	500	222 억	7541782	N	N	318	N	N
3	20240830	150706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18080	390	2	2.20	2277147440	127256	94.86	17690	18100	17580	22950	12390	17690	17894.22	16.96	8767	18163	17926	17713	17476	17263	18045	17595	222	5260	500	13090	10	1	44460000	8038	17.33	1.49	12	0.29	1043.00	12110.00	20600	20240718	-12.23	13700	20230906	31.97	20600	-12.23	20240718	14990	20.61	20240305	20600	-12.23	20240718	13700	31.97	20230906	0.67	N	086450	500	222 억	7541782	N	N	557	N	N
4	20240830	140706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17950	260	2	1.47	1594451810	89365	66.62	17690	17980	17580	22950	12390	17690	17842.02	16.96	263	18163	17926	17713	17476	17263	18045	17595	222	5260	500	13090	10	1	44460000	7981	17.21	1.48	12	0.20	1043.00	12110.00	20600	20240718	-12.86	13700	20230906	31.02	20600	-12.86	20240718	14990	19.75	20240305	20600	-12.86	20240718	13700	31.02	20230906	0.67	N	086450	500	222 억	7541782	N	N	557	N	N
5	20240830	130701	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17880	190	2	1.07	1208770260	67851	50.58	17690	17930	17580	22950	12390	17690	17815.07	16.96	-6002	18163	17926	17713	17476	17263	18045	17595	222	5260	500	13090	10	1	44460000	7949	17.14	1.48	12	0.15	1043.00	12110.00	20600	20240718	-13.20	13700	20230906	30.51	20600	-13.20	20240718	14990	19.28	20240305	20600	-13.20	20240718	13700	30.51	20230906	0.67	N	086450	500	222 억	7541782	N	N	557	N	N
6	20240830	120704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17840	150	2	0.85	1052122080	59082	44.04	17690	17930	17580	22950	12390	17690	17807.83	16.96	-6008	18163	17926	17713	17476	17263	18045	17595	222	5260	500	13090	10	1	44460000	7932	17.10	1.47	12	0.13	1043.00	12110.00	20600	20240718	-13.40	13700	20230906	30.22	20600	-13.40	20240718	14990	19.01	20240305	20600	-13.40	20240718	13700	30.22	20230906	0.67	N	086450	500	222 억	7541782	N	N	557	N	N
7	20240830	110712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17840	150	2	0.85	838557870	47126	35.13	17690	17930	17580	22950	12390	17690	17793.95	16.96	-1485	18163	17926	17713	17476	17263	18045	17595	222	5260	500	13090	10	1	44460000	7932	17.10	1.47	12	0.11	1043.00	12110.00	20600	20240718	-13.40	13700	20230906	30.22	20600	-13.40	20240718	14990	19.01	20240305	20600	-13.40	20240718	13700	30.22	20230906	0.67	N	086450	500	222 억	7541782	N	N	557	N	N
8	20240830	100708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17910	220	2	1.24	622805920	35043	26.12	17690	17930	17580	22950	12390	17690	17772.62	16.96	2795	18163	17926	17713	17476	17263	18045	17595	222	5260	500	13090	10	1	44460000	7963	17.17	1.48	12	0.08	1043.00	12110.00	20600	20240718	-13.06	13700	20230906	30.73	20600	-13.06	20240718	14990	19.48	20240305	20600	-13.06	20240718	13700	30.73	20230906	0.67	N	086450	500	222 억	7541782	N	N	557	N	N
9	20240830	090709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17760	70	2	0.40	77043770	4353	3.24	17690	17800	17650	22950	12390	17690	17699.01	16.96	1819	18163	17926	17713	17476	17263	18045	17595	222	5260	500	13090	10	1	44460000	7896	17.03	1.47	12	0.01	1043.00	12110.00	20600	20240718	-13.79	13700	20230906	29.64	20600	-13.79	20240718	14990	18.48	20240305	20600	-13.79	20240718	13700	29.64	20230906	0.67	N	086450	500	222 억	7541782	N	N	557	N	N
10	20240829	160709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17690	-110	5	-0.62	2365847020	133327	70.00	17500	17950	17500	23100	12460	17800	17744.12	17.01	-5329	18333	18066	17633	17366	16933	18200	17500	222	5300	500	13170	10	1	44460000	7865	16.96	1.46	12	0.30	1043.00	12110.00	20600	20240718	-14.13	13700	20230906	29.12	20600	-14.13	20240718	14990	18.01	20240305	20600	-14.13	20240718	13700	29.12	20230906	0.65	N	086450	500	222 억	7562985	N	N	557	N	N
11	20240829	150717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17670	-130	5	-0.73	2243536710	126407	66.37	17500	17950	17500	23100	12460	17800	17747.93	17.01	-4022	18333	18066	17633	17366	16933	18200	17500	222	5300	500	13170	10	1	44460000	7856	16.94	1.46	12	0.28	1043.00	12110.00	20600	20240718	-14.22	13700	20230906	28.98	20600	-14.22	20240718	14990	17.88	20240305	20600	-14.22	20240718	13700	28.98	20230906	0.65	N	086450	500	222 억	7562985	N	N	2323	N	N
12	20240829	140718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17740	-60	5	-0.34	1914567430	107846	56.62	17500	17950	17500	23100	12460	17800	17752.16	17.01	420	18333	18066	17633	17366	16933	18200	17500	222	5300	500	13170	10	1	44460000	7887	17.01	1.46	12	0.24	1043.00	12110.00	20600	20240718	-13.88	13700	20230906	29.49	20600	-13.88	20240718	14990	18.35	20240305	20600	-13.88	20240718	13700	29.49	20230906	0.65	N	086450	500	222 억	7562985	N	N	2323	N	N
13	20240829	130719	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17700	-100	5	-0.56	1755200210	98852	51.90	17500	17950	17500	23100	12460	17800	17755.20	17.01	1988	18333	18066	17633	17366	16933	18200	17500	222	5300	500	13170	10	1	44460000	7869	16.97	1.46	12	0.22	1043.00	12110.00	20600	20240718	-14.08	13700	20230906	29.20	20600	-14.08	20240718	14990	18.08	20240305	20600	-14.08	20240718	13700	29.20	20230906	0.65	N	086450	500	222 억	7562985	N	N	2323	N	N
14	20240829	120715	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17790	-10	5	-0.06	1502761360	84624	44.43	17500	17950	17500	23100	12460	17800	17757.38	17.01	5510	18333	18066	17633	17366	16933	18200	17500	222	5300	500	13170	10	1	44460000	7909	17.06	1.47	12	0.19	1043.00	12110.00	20600	20240718	-13.64	13700	20230906	29.85	20600	-13.64	20240718	14990	18.68	20240305	20600	-13.64	20240718	13700	29.85	20230906	0.65	N	086450	500	222 억	7562985	N	N	2323	N	N
15	20240829	110718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17880	80	2	0.45	1294027000	72928	38.29	17500	17950	17500	23100	12460	17800	17742.78	17.01	7100	18333	18066	17633	17366	16933	18200	17500	222	5300	500	13170	10	1	44460000	7949	17.14	1.48	12	0.16	1043.00	12110.00	20600	20240718	-13.20	13700	20230906	30.51	20600	-13.20	20240718	14990	19.28	20240305	20600	-13.20	20240718	13700	30.51	20230906	0.65	N	086450	500	222 억	7562985	N	N	2323	N	N
16	20240829	100713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17690	-110	5	-0.62	850380180	48073	25.24	17500	17840	17500	23100	12460	17800	17685.98	17.01	2744	18333	18066	17633	17366	16933	18200	17500	222	5300	500	13170	10	1	44460000	7865	16.96	1.46	12	0.11	1043.00	12110.00	20600	20240718	-14.13	13700	20230906	29.12	20600	-14.13	20240718	14990	18.01	20240305	20600	-14.13	20240718	13700	29.12	20230906	0.65	N	086450	500	222 억	7562985	N	N	2323	N	N
17	20240829	090715	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17680	-120	5	-0.67	149702430	8469	4.45	17500	17780	17500	23100	12460	17800	17651.62	17.01	-296	18333	18066	17633	17366	16933	18200	17500	222	5300	500	13170	10	1	44460000	7861	16.95	1.46	12	0.02	1043.00	12110.00	20600	20240718	-14.17	13700	20230906	29.05	20600	-14.17	20240718	14990	17.95	20240305	20600	-14.17	20240718	13700	29.05	20230906	0.65	N	086450	500	222 억	7562985	N	N	2323	N	N
18	20240828	160654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17800	400	2	2.30	3342427490	189900	132.85	17370	17900	17200	22600	12180	17400	17600.32	17.00	13155	17906	17652	17336	17082	16766	17495	16925	222	5200	500	12870	10	1	44460000	7914	17.07	1.47	12	0.43	1043.00	12110.00	20600	20240718	-13.59	13700	20230906	29.93	20600	-13.59	20240718	14990	18.75	20240305	20600	-13.59	20240718	13700	29.93	20230906	0.64	N	086450	500	222 억	7556753	N	N	2323	N	N
19	20240828	150658	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17830	430	2	2.47	3091859160	175830	123.01	17370	17900	17200	22600	12180	17400	17584.37	17.00	13763	17906	17652	17336	17082	16766	17495	16925	222	5200	500	12870	10	1	44460000	7927	17.09	1.47	12	0.40	1043.00	12110.00	20600	20240718	-13.45	13700	20230906	30.15	20600	-13.45	20240718	14990	18.95	20240305	20600	-13.45	20240718	13700	30.15	20230906	0.64	N	086450	500	222 억	7556753	N	N	1697	N	N
20	20240828	140701	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17730	330	2	1.90	2172177190	124176	86.87	17370	17750	17200	22600	12180	17400	17492.73	17.00	30347	17906	17652	17336	17082	16766	17495	16925	222	5200	500	12870	10	1	44460000	7883	17.00	1.46	12	0.28	1043.00	12110.00	20600	20240718	-13.93	13700	20230906	29.42	20600	-13.93	20240718	14990	18.28	20240305	20600	-13.93	20240718	13700	29.42	20230906	0.64	N	086450	500	222 억	7556753	N	N	1697	N	N
21	20240828	130657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17470	70	2	0.40	1364887080	78340	54.81	17370	17550	17200	22600	12180	17400	17422.61	17.00	16864	17906	17652	17336	17082	16766	17495	16925	222	5200	500	12870	10	1	44460000	7767	16.75	1.44	12	0.18	1043.00	12110.00	20600	20240718	-15.19	13700	20230906	27.52	20600	-15.19	20240718	14990	16.54	20240305	20600	-15.19	20240718	13700	27.52	20230906	0.64	N	086450	500	222 억	7556753	N	N	1697	N	N
22	20240828	120656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17490	90	2	0.52	1126870790	64741	45.29	17370	17550	17200	22600	12180	17400	17405.83	17.00	15142	17906	17652	17336	17082	16766	17495	16925	222	5200	500	12870	10	1	44460000	7776	16.77	1.44	12	0.15	1043.00	12110.00	20600	20240718	-15.10	13700	20230906	27.66	20600	-15.10	20240718	14990	16.68	20240305	20600	-15.10	20240718	13700	27.66	20230906	0.64	N	086450	500	222 억	7556753	N	N	1697	N	N
23	20240828	110656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17460	60	2	0.34	869530600	50021	34.99	17370	17520	17200	22600	12180	17400	17383.31	17.00	9932	17906	17652	17336	17082	16766	17495	16925	222	5200	500	12870	10	1	44460000	7763	16.74	1.44	12	0.11	1043.00	12110.00	20600	20240718	-15.24	13700	20230906	27.45	20600	-15.24	20240718	14990	16.48	20240305	20600	-15.24	20240718	13700	27.45	20230906	0.64	N	086450	500	222 억	7556753	N	N	1697	N	N
24	20240828	100722	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17430	30	2	0.17	528198320	30466	21.31	17370	17520	17200	22600	12180	17400	17337.30	17.00	2857	17906	17652	17336	17082	16766	17495	16925	222	5200	500	12870	10	1	44460000	7749	16.71	1.44	12	0.07	1043.00	12110.00	20600	20240718	-15.39	13700	20230906	27.23	20600	-15.39	20240718	14990	16.28	20240305	20600	-15.39	20240718	13700	27.23	20230906	0.64	N	086450	500	222 억	7556753	N	N	1697	N	N
25	20240828	090708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17410	10	2	0.06	107953690	6211	4.35	17370	17520	17260	22600	12180	17400	17381.05	17.00	2246	17906	17652	17336	17082	16766	17495	16925	222	5200	500	12870	10	1	44460000	7740	16.69	1.44	12	0.01	1043.00	12110.00	20600	20240718	-15.49	13700	20230906	27.08	20600	-15.49	20240718	14990	16.14	20240305	20600	-15.49	20240718	13700	27.08	20230906	0.64	N	086450	500	222 억	7556753	N	N	1697	N	N
26	20240827	160653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17400	-60	5	-0.34	2462830110	142736	103.18	17590	17590	17020	22650	12230	17460	17253.83	17.07	-34693	17813	17636	17483	17306	17153	17725	17395	222	5190	500	12920	10	1	44460000	7736	16.68	1.44	12	0.32	1043.00	12110.00	20600	20240718	-15.53	13700	20230906	27.01	20600	-15.53	20240718	14990	16.08	20240305	20600	-15.53	20240718	13700	27.01	20230906	0.64	N	086450	500	222 억	7591401	N	N	1697	N	N
27	20240827	150657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17470	10	2	0.06	2324764880	134821	97.45	17590	17590	17020	22650	12230	17460	17243.34	17.07	-33099	17813	17636	17483	17306	17153	17725	17395	222	5190	500	12920	10	1	44460000	7767	16.75	1.44	12	0.30	1043.00	12110.00	20600	20240718	-15.19	13700	20230906	27.52	20600	-15.19	20240718	14990	16.54	20240305	20600	-15.19	20240718	13700	27.52	20230906	0.64	N	086450	500	222 억	7591401	N	N	2197	N	N
28	20240827	140658	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17330	-130	5	-0.74	1898174070	110332	79.75	17590	17590	17020	22650	12230	17460	17204.20	17.07	-28738	17813	17636	17483	17306	17153	17725	17395	222	5190	500	12920	10	1	44460000	7705	16.62	1.43	12	0.25	1043.00	12110.00	20600	20240718	-15.87	13700	20230906	26.50	20600	-15.87	20240718	14990	15.61	20240305	20600	-15.87	20240718	13700	26.50	20230906	0.64	N	086450	500	222 억	7591401	N	N	2197	N	N
29	20240827	130701	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17060	-400	5	-2.29	1548671280	90063	65.10	17590	17590	17020	22650	12230	17460	17195.42	17.07	-29278	17813	17636	17483	17306	17153	17725	17395	222	5190	500	12920	10	1	44460000	7585	16.36	1.41	12	0.20	1043.00	12110.00	20600	20240718	-17.18	13700	20230906	24.53	20600	-17.18	20240718	14990	13.81	20240305	20600	-17.18	20240718	13700	24.53	20230906	0.64	N	086450	500	222 억	7591401	N	N	2197	N	N
30	20240827	120703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17040	-420	5	-2.41	1362427460	79144	57.21	17590	17590	17030	22650	12230	17460	17214.54	17.07	-23802	17813	17636	17483	17306	17153	17725	17395	222	5190	500	12920	10	1	44460000	7576	16.34	1.41	12	0.18	1043.00	12110.00	20600	20240718	-17.28	13700	20230906	24.38	20600	-17.28	20240718	14990	13.68	20240305	20600	-17.28	20240718	13700	24.38	20230906	0.64	N	086450	500	222 억	7591401	N	N	2197	N	N
31	20240827	110659	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17170	-290	5	-1.66	1027911310	59595	43.08	17590	17590	17110	22650	12230	17460	17248.28	17.07	-10359	17813	17636	17483	17306	17153	17725	17395	222	5190	500	12920	10	1	44460000	7634	16.46	1.42	12	0.13	1043.00	12110.00	20600	20240718	-16.65	13700	20230906	25.33	20600	-16.65	20240718	14990	14.54	20240305	20600	-16.65	20240718	13700	25.33	20230906	0.64	N	086450	500	222 억	7591401	N	N	2197	N	N
32	20240827	100657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17250	-210	5	-1.20	668925360	38697	27.97	17590	17590	17180	22650	12230	17460	17286.23	17.07	-5620	17813	17636	17483	17306	17153	17725	17395	222	5190	500	12920	10	1	44460000	7669	16.54	1.42	12	0.09	1043.00	12110.00	20600	20240718	-16.26	13700	20230906	25.91	20600	-16.26	20240718	14990	15.08	20240305	20600	-16.26	20240718	13700	25.91	20230906	0.64	N	086450	500	222 억	7591401	N	N	2197	N	N
33	20240827	090656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17450	-10	5	-0.06	38417350	2201	1.59	17590	17590	17380	22650	12230	17460	17454.50	17.07	-676	17813	17636	17483	17306	17153	17725	17395	222	5190	500	12920	10	1	44460000	7758	16.73	1.44	12	0.00	1043.00	12110.00	20600	20240718	-15.29	13700	20230906	27.37	20600	-15.29	20240718	14990	16.41	20240305	20600	-15.29	20240718	13700	27.37	20230906	0.64	N	086450	500	222 억	7591401	N	N	2197	N	N
34	20240826	160648	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17460	80	2	0.46	2410965960	138085	124.02	17380	17660	17330	22550	12170	17380	17460.01	17.14	-29888	17706	17542	17336	17172	16966	17625	17255	222	5170	500	12860	10	1	44460000	7763	16.74	1.44	12	0.31	1043.00	12110.00	20600	20240718	-15.24	13700	20230906	27.45	20600	-15.24	20240718	14990	16.48	20240305	20600	-15.24	20240718	13700	27.45	20230906	0.66	N	086450	500	222 억	7619582	N	N	2197	N	N
35	20240826	150652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17510	130	2	0.75	2261726450	129554	116.36	17380	17660	17330	22550	12170	17380	17457.79	17.14	-26044	17706	17542	17336	17172	16966	17625	17255	222	5170	500	12860	10	1	44460000	7785	16.79	1.45	12	0.29	1043.00	12110.00	20600	20240718	-15.00	13700	20230906	27.81	20600	-15.00	20240718	14990	16.81	20240305	20600	-15.00	20240718	13700	27.81	20230906	0.66	N	086450	500	222 억	7619582	N	N	288	N	N
36	20240826	140656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17370	-10	5	-0.06	1923844790	110230	99.00	17380	17660	17330	22550	12170	17380	17453.01	17.14	-19479	17706	17542	17336	17172	16966	17625	17255	222	5170	500	12860	10	1	44460000	7723	16.65	1.43	12	0.25	1043.00	12110.00	20600	20240718	-15.68	13700	20230906	26.79	20600	-15.68	20240718	14990	15.88	20240305	20600	-15.68	20240718	13700	26.79	20230906	0.66	N	086450	500	222 억	7619582	N	N	288	N	N
37	20240826	130658	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17380	0	3	0.00	1702370400	97488	87.56	17380	17660	17330	22550	12170	17380	17462.36	17.14	-14688	17706	17542	17336	17172	16966	17625	17255	222	5170	500	12860	10	1	44460000	7727	16.66	1.44	12	0.22	1043.00	12110.00	20600	20240718	-15.63	13700	20230906	26.86	20600	-15.63	20240718	14990	15.94	20240305	20600	-15.63	20240718	13700	26.86	20230906	0.66	N	086450	500	222 억	7619582	N	N	288	N	N
38	20240826	120653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17430	50	2	0.29	1430770220	81886	73.54	17380	17660	17330	22550	12170	17380	17472.71	17.14	-9608	17706	17542	17336	17172	16966	17625	17255	222	5170	500	12860	10	1	44460000	7749	16.71	1.44	12	0.18	1043.00	12110.00	20600	20240718	-15.39	13700	20230906	27.23	20600	-15.39	20240718	14990	16.28	20240305	20600	-15.39	20240718	13700	27.23	20230906	0.66	N	086450	500	222 억	7619582	N	N	288	N	N
39	20240826	110654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17560	180	2	1.04	1104328970	63214	56.77	17380	17660	17330	22550	12170	17380	17469.69	17.14	-4100	17706	17542	17336	17172	16966	17625	17255	222	5170	500	12860	10	1	44460000	7807	16.84	1.45	12	0.14	1043.00	12110.00	20600	20240718	-14.76	13700	20230906	28.18	20600	-14.76	20240718	14990	17.14	20240305	20600	-14.76	20240718	13700	28.18	20230906	0.66	N	086450	500	222 억	7619582	N	N	288	N	N
40	20240826	100657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17400	20	2	0.12	661326900	37986	34.12	17380	17500	17330	22550	12170	17380	17409.75	17.14	-1029	17706	17542	17336	17172	16966	17625	17255	222	5170	500	12860	10	1	44460000	7736	16.68	1.44	12	0.09	1043.00	12110.00	20600	20240718	-15.53	13700	20230906	27.01	20600	-15.53	20240718	14990	16.08	20240305	20600	-15.53	20240718	13700	27.01	20230906	0.66	N	086450	500	222 억	7619582	N	N	288	N	N
41	20240826	090654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17410	30	2	0.17	114609220	6598	5.93	17380	17430	17330	22550	12170	17380	17370.30	17.14	-523	17706	17542	17336	17172	16966	17625	17255	222	5170	500	12860	10	1	44460000	7740	16.69	1.44	12	0.01	1043.00	12110.00	20600	20240718	-15.49	13700	20230906	27.08	20600	-15.49	20240718	14990	16.14	20240305	20600	-15.49	20240718	13700	27.08	20230906	0.66	N	086450	500	222 억	7619582	N	N	288	N	N
42	20240823	160650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17380	20	2	0.12	1919899010	111091	70.17	17330	17500	17130	22550	12160	17360	17281.62	17.23	-25884	17740	17550	17330	17140	16920	17645	17235	222	5190	500	12840	10	1	44460000	7727	16.66	1.44	12	0.25	1043.00	12110.00	20600	20240718	-15.63	13700	20230906	26.86	20600	-15.63	20240718	14990	15.94	20240305	20600	-15.63	20240718	13700	26.86	20230906	0.69	N	086450	500	222 억	7658659	N	N	288	N	N
43	20240823	150655	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17470	110	2	0.63	1689230580	97862	61.81	17330	17470	17130	22550	12160	17360	17261.35	17.23	-23046	17740	17550	17330	17140	16920	17645	17235	222	5190	500	12840	10	1	44460000	7767	16.75	1.44	12	0.22	1043.00	12110.00	20600	20240718	-15.19	13700	20230906	27.52	20600	-15.19	20240718	14990	16.54	20240305	20600	-15.19	20240718	13700	27.52	20230906	0.69	N	086450	500	222 억	7658659	N	N	1331	N	N
44	20240823	140654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17310	-50	5	-0.29	1278507220	74258	46.90	17330	17330	17130	22550	12160	17360	17217.10	17.23	-15662	17740	17550	17330	17140	16920	17645	17235	222	5190	500	12840	10	1	44460000	7696	16.60	1.43	12	0.17	1043.00	12110.00	20600	20240718	-15.97	13700	20230906	26.35	20600	-15.97	20240718	14990	15.48	20240305	20600	-15.97	20240718	13700	26.35	20230906	0.69	N	086450	500	222 억	7658659	N	N	1331	N	N
45	20240823	130654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17230	-130	5	-0.75	1008224480	58611	37.02	17330	17330	17130	22550	12160	17360	17201.97	17.23	-9470	17740	17550	17330	17140	16920	17645	17235	222	5190	500	12840	10	1	44460000	7660	16.52	1.42	12	0.13	1043.00	12110.00	20600	20240718	-16.36	13700	20230906	25.77	20600	-16.36	20240718	14990	14.94	20240305	20600	-16.36	20240718	13700	25.77	20230906	0.69	N	086450	500	222 억	7658659	N	N	1331	N	N
46	20240823	120653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17230	-130	5	-0.75	905157440	52627	33.24	17330	17330	17130	22550	12160	17360	17199.49	17.23	-6972	17740	17550	17330	17140	16920	17645	17235	222	5190	500	12840	10	1	44460000	7660	16.52	1.42	12	0.12	1043.00	12110.00	20600	20240718	-16.36	13700	20230906	25.77	20600	-16.36	20240718	14990	14.94	20240305	20600	-16.36	20240718	13700	25.77	20230906	0.69	N	086450	500	222 억	7658659	N	N	1331	N	N
47	20240823	110653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17280	-80	5	-0.46	775508540	45114	28.50	17330	17330	17130	22550	12160	17360	17189.98	17.23	-4614	17740	17550	17330	17140	16920	17645	17235	222	5190	500	12840	10	1	44460000	7683	16.57	1.43	12	0.10	1043.00	12110.00	20600	20240718	-16.12	13700	20230906	26.13	20600	-16.12	20240718	14990	15.28	20240305	20600	-16.12	20240718	13700	26.13	20230906	0.69	N	086450	500	222 억	7658659	N	N	1331	N	N
48	20240823	100653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17140	-220	5	-1.27	466170520	27134	17.14	17330	17330	17130	22550	12160	17360	17180.31	17.23	-9475	17740	17550	17330	17140	16920	17645	17235	222	5190	500	12840	10	1	44460000	7620	16.43	1.42	12	0.06	1043.00	12110.00	20600	20240718	-16.80	13700	20230906	25.11	20600	-16.80	20240718	14990	14.34	20240305	20600	-16.80	20240718	13700	25.11	20230906	0.69	N	086450	500	222 억	7658659	N	N	1331	N	N
49	20240823	090654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17310	-50	5	-0.29	43007330	2496	1.58	17330	17330	17170	22550	12160	17360	17230.50	17.23	418	17740	17550	17330	17140	16920	17645	17235	222	5190	500	12840	10	1	44460000	7696	16.60	1.43	12	0.01	1043.00	12110.00	20600	20240718	-15.97	13700	20230906	26.35	20600	-15.97	20240718	14990	15.48	20240305	20600	-15.97	20240718	13700	26.35	20230906	0.69	N	086450	500	222 억	7658659	N	N	1331	N	N
50	20240822	160649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17360	-50	5	-0.29	2741102800	158233	52.76	17280	17520	17110	22600	12190	17410	17323.21	17.31	-22576	18136	17772	17386	17022	16636	17955	17205	222	5190	500	12880	10	1	44460000	7718	16.64	1.43	12	0.36	1043.00	12110.00	20600	20240718	-15.73	13700	20230906	26.72	20600	-15.73	20240718	14990	15.81	20240305	20600	-15.73	20240718	13700	26.72	20230906	0.69	N	086450	500	222 억	7694691	N	N	1331	N	N
51	20240822	150654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17370	-40	5	-0.23	2598969590	150052	50.03	17280	17520	17110	22600	12190	17410	17320.46	17.31	-20190	18136	17772	17386	17022	16636	17955	17205	222	5190	500	12880	10	1	44460000	7723	16.65	1.43	12	0.34	1043.00	12110.00	20600	20240718	-15.68	13700	20230906	26.79	20600	-15.68	20240718	14990	15.88	20240305	20600	-15.68	20240718	13700	26.79	20230906	0.69	N	086450	500	222 억	7694691	N	N	1900	N	N
52	20240822	140655	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17380	-30	5	-0.17	2353331980	135926	45.32	17280	17520	17110	22600	12190	17410	17313.33	17.31	-10954	18136	17772	17386	17022	16636	17955	17205	222	5190	500	12880	10	1	44460000	7727	16.66	1.44	12	0.31	1043.00	12110.00	20600	20240718	-15.63	13700	20230906	26.86	20600	-15.63	20240718	14990	15.94	20240305	20600	-15.63	20240718	13700	26.86	20230906	0.69	N	086450	500	222 억	7694691	N	N	1900	N	N
53	20240822	130656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17300	-110	5	-0.63	2167393740	125196	41.74	17280	17520	17110	22600	12190	17410	17312.00	17.31	-10522	18136	17772	17386	17022	16636	17955	17205	222	5190	500	12880	10	1	44460000	7692	16.59	1.43	12	0.28	1043.00	12110.00	20600	20240718	-16.02	13700	20230906	26.28	20600	-16.02	20240718	14990	15.41	20240305	20600	-16.02	20240718	13700	26.28	20230906	0.69	N	086450	500	222 억	7694691	N	N	1900	N	N
54	20240822	120658	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17430	20	2	0.11	1746029840	100866	33.63	17280	17520	17110	22600	12190	17410	17310.39	17.31	-3333	18136	17772	17386	17022	16636	17955	17205	222	5190	500	12880	10	1	44460000	7749	16.71	1.44	12	0.23	1043.00	12110.00	20600	20240718	-15.39	13700	20230906	27.23	20600	-15.39	20240718	14990	16.28	20240305	20600	-15.39	20240718	13700	27.23	20230906	0.69	N	086450	500	222 억	7694691	N	N	1900	N	N
55	20240822	110652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17400	-10	5	-0.06	1498919610	86683	28.90	17280	17520	17110	22600	12190	17410	17291.97	17.31	-2571	18136	17772	17386	17022	16636	17955	17205	222	5190	500	12880	10	1	44460000	7736	16.68	1.44	12	0.19	1043.00	12110.00	20600	20240718	-15.53	13700	20230906	27.01	20600	-15.53	20240718	14990	16.08	20240305	20600	-15.53	20240718	13700	27.01	20230906	0.69	N	086450	500	222 억	7694691	N	N	1900	N	N
56	20240822	100651	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17330	-80	5	-0.46	971599260	56405	18.81	17280	17380	17110	22600	12190	17410	17225.41	17.31	-12984	18136	17772	17386	17022	16636	17955	17205	222	5190	500	12880	10	1	44460000	7705	16.62	1.43	12	0.13	1043.00	12110.00	20600	20240718	-15.87	13700	20230906	26.50	20600	-15.87	20240718	14990	15.61	20240305	20600	-15.87	20240718	13700	26.50	20230906	0.69	N	086450	500	222 억	7694691	N	N	1900	N	N
57	20240822	090653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17340	-70	5	-0.40	127120650	7345	2.45	17280	17380	17270	22600	12190	17410	17307.10	17.31	-1407	18136	17772	17386	17022	16636	17955	17205	222	5190	500	12880	10	1	44460000	7709	16.63	1.43	12	0.02	1043.00	12110.00	20600	20240718	-15.83	13700	20230906	26.57	20600	-15.83	20240718	14990	15.68	20240305	20600	-15.83	20240718	13700	26.57	20230906	0.69	N	086450	500	222 억	7694691	N	N	1900	N	N
58	20240821	160647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17410	430	2	2.53	5204731460	299647	255.94	17050	17750	17000	22050	11890	16980	17369.47	17.37	4563	17373	17176	17063	16866	16753	17120	16810	222	5070	500	12560	10	1	44460000	7740	16.69	1.44	12	0.67	1043.00	12110.00	20600	20240718	-15.49	13700	20230906	27.08	20600	-15.49	20240718	14990	16.14	20240305	20600	-15.49	20240718	13700	27.08	20230906	0.70	N	086450	500	222 억	7723209	N	N	1900	N	N
59	20240821	150656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17490	510	2	3.00	4931267350	283990	242.57	17050	17750	17000	22050	11890	16980	17364.23	17.37	5229	17373	17176	17063	16866	16753	17120	16810	222	5070	500	12560	10	1	44460000	7776	16.77	1.44	12	0.64	1043.00	12110.00	20600	20240718	-15.10	13700	20230906	27.66	20600	-15.10	20240718	14990	16.68	20240305	20600	-15.10	20240718	13700	27.66	20230906	0.70	N	086450	500	222 억	7723209	N	N	703	N	N
60	20240821	140650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17290	310	2	1.83	3649322600	210364	179.68	17050	17750	17000	22050	11890	16980	17347.66	17.37	-938	17373	17176	17063	16866	16753	17120	16810	222	5070	500	12560	10	1	44460000	7687	16.58	1.43	12	0.47	1043.00	12110.00	20600	20240718	-16.07	13700	20230906	26.20	20600	-16.07	20240718	14990	15.34	20240305	20600	-16.07	20240718	13700	26.20	20230906	0.70	N	086450	500	222 억	7723209	N	N	703	N	N
61	20240821	130658	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17140	160	2	0.94	3282623340	189020	161.45	17050	17750	17000	22050	11890	16980	17366.54	17.37	-2992	17373	17176	17063	16866	16753	17120	16810	222	5070	500	12560	10	1	44460000	7620	16.43	1.42	12	0.43	1043.00	12110.00	20600	20240718	-16.80	13700	20230906	25.11	20600	-16.80	20240718	14990	14.34	20240305	20600	-16.80	20240718	13700	25.11	20230906	0.70	N	086450	500	222 억	7723209	N	N	703	N	N
62	20240821	120657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17200	220	2	1.30	2941386190	169102	144.44	17050	17750	17000	22050	11890	16980	17394.16	17.37	1907	17373	17176	17063	16866	16753	17120	16810	222	5070	500	12560	10	1	44460000	7647	16.49	1.42	12	0.38	1043.00	12110.00	20600	20240718	-16.50	13700	20230906	25.55	20600	-16.50	20240718	14990	14.74	20240305	20600	-16.50	20240718	13700	25.55	20230906	0.70	N	086450	500	222 억	7723209	N	N	703	N	N
63	20240821	110652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17150	170	2	1.00	2704075530	155290	132.64	17050	17750	17000	22050	11890	16980	17413.07	17.37	4604	17373	17176	17063	16866	16753	17120	16810	222	5070	500	12560	10	1	44460000	7625	16.44	1.42	12	0.35	1043.00	12110.00	20600	20240718	-16.75	13700	20230906	25.18	20600	-16.75	20240718	14990	14.41	20240305	20600	-16.75	20240718	13700	25.18	20230906	0.70	N	086450	500	222 억	7723209	N	N	703	N	N
64	20240821	100657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17190	210	2	1.24	2441420630	139984	119.57	17050	17750	17000	22050	11890	16980	17440.72	17.37	7022	17373	17176	17063	16866	16753	17120	16810	222	5070	500	12560	10	1	44460000	7643	16.48	1.42	12	0.31	1043.00	12110.00	20600	20240718	-16.55	13700	20230906	25.47	20600	-16.55	20240718	14990	14.68	20240305	20600	-16.55	20240718	13700	25.47	20230906	0.70	N	086450	500	222 억	7723209	N	N	703	N	N
65	20240821	090651	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17560	580	2	3.42	701910980	40385	34.49	17050	17610	17000	22050	11890	16980	17380.50	17.37	15684	17373	17176	17063	16866	16753	17120	16810	222	5070	500	12560	10	1	44460000	7807	16.84	1.45	12	0.09	1043.00	12110.00	20600	20240718	-14.76	13700	20230906	28.18	20600	-14.76	20240718	14990	17.14	20240305	20600	-14.76	20240718	13700	28.18	20230906	0.70	N	086450	500	222 억	7723209	N	N	703	N	N
66	20240820	160642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16980	0	3	0.00	1983339900	116142	101.41	17260	17260	16950	22050	11890	16980	17077.24	17.42	-9984	17360	17170	17040	16850	16720	17105	16785	222	5070	500	12560	10	1	44460000	7549	16.28	1.40	12	0.26	1043.00	12110.00	20600	20240718	-17.57	13700	20230906	23.94	20600	-17.57	20240718	14990	13.28	20240305	20600	-17.57	20240718	13700	23.94	20230906	0.70	N	086450	500	222 억	7746538	N	N	703	N	N
67	20240820	150652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17010	30	2	0.18	1796715940	105159	91.82	17260	17260	16950	22050	11890	16980	17085.71	17.42	-7348	17360	17170	17040	16850	16720	17105	16785	222	5070	500	12560	10	1	44460000	7563	16.31	1.40	12	0.24	1043.00	12110.00	20600	20240718	-17.43	13700	20230906	24.16	20600	-17.43	20240718	14990	13.48	20240305	20600	-17.43	20240718	13700	24.16	20230906	0.70	N	086450	500	222 억	7746538	N	N	1702	N	N
68	20240820	140650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17000	20	2	0.12	1677326470	98143	85.70	17260	17260	16950	22050	11890	16980	17090.64	17.42	-7471	17360	17170	17040	16850	16720	17105	16785	222	5070	500	12560	10	1	44460000	7558	16.30	1.40	12	0.22	1043.00	12110.00	20600	20240718	-17.48	13700	20230906	24.09	20600	-17.48	20240718	14990	13.41	20240305	20600	-17.48	20240718	13700	24.09	20230906	0.70	N	086450	500	222 억	7746538	N	N	1702	N	N
69	20240820	130650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17060	80	2	0.47	1391707640	81381	71.06	17260	17260	16950	22050	11890	16980	17101.14	17.42	-7355	17360	17170	17040	16850	16720	17105	16785	222	5070	500	12560	10	1	44460000	7585	16.36	1.41	12	0.18	1043.00	12110.00	20600	20240718	-17.18	13700	20230906	24.53	20600	-17.18	20240718	14990	13.81	20240305	20600	-17.18	20240718	13700	24.53	20230906	0.70	N	086450	500	222 억	7746538	N	N	1702	N	N
70	20240820	120650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17000	20	2	0.12	1238354280	72383	63.20	17260	17260	16950	22050	11890	16980	17108.36	17.42	-9197	17360	17170	17040	16850	16720	17105	16785	222	5070	500	12560	10	1	44460000	7558	16.30	1.40	12	0.16	1043.00	12110.00	20600	20240718	-17.48	13700	20230906	24.09	20600	-17.48	20240718	14990	13.41	20240305	20600	-17.48	20240718	13700	24.09	20230906	0.70	N	086450	500	222 억	7746538	N	N	1702	N	N
71	20240820	110647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17120	140	2	0.82	943420040	55079	48.09	17260	17260	16950	22050	11890	16980	17128.49	17.42	-9698	17360	17170	17040	16850	16720	17105	16785	222	5070	500	12560	10	1	44460000	7612	16.41	1.41	12	0.12	1043.00	12110.00	20600	20240718	-16.89	13700	20230906	24.96	20600	-16.89	20240718	14990	14.21	20240305	20600	-16.89	20240718	13700	24.96	20230906	0.70	N	086450	500	222 억	7746538	N	N	1702	N	N
72	20240820	100645	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17160	180	2	1.06	643949570	37611	32.84	17260	17260	16950	22050	11890	16980	17121.31	17.42	-5308	17360	17170	17040	16850	16720	17105	16785	222	5070	500	12560	10	1	44460000	7629	16.45	1.42	12	0.08	1043.00	12110.00	20600	20240718	-16.70	13700	20230906	25.26	20600	-16.70	20240718	14990	14.48	20240305	20600	-16.70	20240718	13700	25.26	20230906	0.70	N	086450	500	222 억	7746538	N	N	1702	N	N
73	20240820	090647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16990	10	2	0.06	214333940	12531	10.94	17260	17260	16950	22050	11890	16980	17104.30	17.42	-4669	17360	17170	17040	16850	16720	17105	16785	222	5070	500	12560	10	1	44460000	7554	16.29	1.40	12	0.03	1043.00	12110.00	20600	20240718	-17.52	13700	20230906	24.01	20600	-17.52	20240718	14990	13.34	20240305	20600	-17.52	20240718	13700	24.01	20230906	0.70	N	086450	500	222 억	7746538	N	N	1702	N	N
74	20240819	160639	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16980	-90	5	-0.53	1943150800	114115	60.15	17100	17230	16910	22150	11950	17070	17027.97	17.43	8769	17856	17462	17146	16752	16436	17305	16595	222	5080	500	12630	10	1	44460000	7549	16.28	1.40	12	0.26	1043.00	12110.00	20600	20240718	-17.57	13700	20230906	23.94	20600	-17.57	20240718	14990	13.28	20240305	20600	-17.57	20240718	13700	23.94	20230906	0.70	N	086450	500	222 억	7747961	N	N	1702	N	N
75	20240819	150644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17060	-10	5	-0.06	1805428850	106019	55.88	17100	17230	16910	22150	11950	17070	17029.21	17.43	9563	17856	17462	17146	16752	16436	17305	16595	222	5080	500	12630	10	1	44460000	7585	16.36	1.41	12	0.24	1043.00	12110.00	20600	20240718	-17.18	13700	20230906	24.53	20600	-17.18	20240718	14990	13.81	20240305	20600	-17.18	20240718	13700	24.53	20230906	0.70	N	086450	500	222 억	7747961	N	N	1596	N	N
76	20240819	140645	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17080	10	2	0.06	1613136650	94753	49.95	17100	17230	16910	22150	11950	17070	17024.55	17.43	12254	17856	17462	17146	16752	16436	17305	16595	222	5080	500	12630	10	1	44460000	7594	16.38	1.41	12	0.21	1043.00	12110.00	20600	20240718	-17.09	13700	20230906	24.67	20600	-17.09	20240718	14990	13.94	20240305	20600	-17.09	20240718	13700	24.67	20230906	0.70	N	086450	500	222 억	7747961	N	N	1596	N	N
77	20240819	130642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17090	20	2	0.12	1400368400	82296	43.38	17100	17230	16910	22150	11950	17070	17016.10	17.43	7941	17856	17462	17146	16752	16436	17305	16595	222	5080	500	12630	10	1	44460000	7598	16.39	1.41	12	0.19	1043.00	12110.00	20600	20240718	-17.04	13700	20230906	24.74	20600	-17.04	20240718	14990	14.01	20240305	20600	-17.04	20240718	13700	24.74	20230906	0.70	N	086450	500	222 억	7747961	N	N	1596	N	N
78	20240819	120643	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17020	-50	5	-0.29	1107224190	65106	34.32	17100	17230	16910	22150	11950	17070	17006.28	17.43	3310	17856	17462	17146	16752	16436	17305	16595	222	5080	500	12630	10	1	44460000	7567	16.32	1.41	12	0.15	1043.00	12110.00	20600	20240718	-17.38	13700	20230906	24.23	20600	-17.38	20240718	14990	13.54	20240305	20600	-17.38	20240718	13700	24.23	20230906	0.70	N	086450	500	222 억	7747961	N	N	1596	N	N
79	20240819	110644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17040	-30	5	-0.18	893638290	52541	27.69	17100	17230	16910	22150	11950	17070	17008.15	17.43	3968	17856	17462	17146	16752	16436	17305	16595	222	5080	500	12630	10	1	44460000	7576	16.34	1.41	12	0.12	1043.00	12110.00	20600	20240718	-17.28	13700	20230906	24.38	20600	-17.28	20240718	14990	13.68	20240305	20600	-17.28	20240718	13700	24.38	20230906	0.70	N	086450	500	222 억	7747961	N	N	1596	N	N
80	20240819	100645	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16990	-80	5	-0.47	489092700	28722	15.14	17100	17230	16910	22150	11950	17070	17028.19	17.43	-308	17856	17462	17146	16752	16436	17305	16595	222	5080	500	12630	10	1	44460000	7554	16.29	1.40	12	0.06	1043.00	12110.00	20600	20240718	-17.52	13700	20230906	24.01	20600	-17.52	20240718	14990	13.34	20240305	20600	-17.52	20240718	13700	24.01	20230906	0.70	N	086450	500	222 억	7747961	N	N	1596	N	N
81	20240819	090644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17100	30	2	0.18	68468690	3995	2.11	17100	17230	17100	22150	11950	17070	17142.48	17.43	585	17856	17462	17146	16752	16436	17305	16595	222	5080	500	12630	10	1	44460000	7603	16.40	1.41	12	0.01	1043.00	12110.00	20600	20240718	-16.99	13700	20230906	24.82	20600	-16.99	20240718	14990	14.08	20240305	20600	-16.99	20240718	13700	24.82	20230906	0.70	N	086450	500	222 억	7747961	N	N	1596	N	N
82	20240816	160638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17070	-160	5	-0.93	3246328980	189032	263.37	17510	17540	16830	22350	12070	17230	17173.70	17.45	-13	17463	17346	17163	17046	16863	17405	17105	222	5120	500	12750	10	1	44460000	7589	16.37	1.41	12	0.43	1043.00	12110.00	20600	20240718	-17.14	13700	20230906	24.60	20600	-17.14	20240718	14990	13.88	20240305	20600	-17.14	20240718	13700	24.60	20230906	0.69	N	086450	500	222 억	7758004	N	N	1596	N	N
83	20240816	150640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17070	-160	5	-0.93	3127735310	182089	253.70	17510	17540	16830	22350	12070	17230	17176.96	17.45	-962	17463	17346	17163	17046	16863	17405	17105	222	5120	500	12750	10	1	44460000	7589	16.37	1.41	12	0.41	1043.00	12110.00	20600	20240718	-17.14	13700	20230906	24.60	20600	-17.14	20240718	14990	13.88	20240305	20600	-17.14	20240718	13700	24.60	20230906	0.69	N	086450	500	222 억	7758004	N	N	133	N	N
84	20240816	140644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17180	-50	5	-0.29	2697392830	156945	218.67	17510	17540	16830	22350	12070	17230	17186.87	17.45	-8962	17463	17346	17163	17046	16863	17405	17105	222	5120	500	12750	10	1	44460000	7638	16.47	1.42	12	0.35	1043.00	12110.00	20600	20240718	-16.60	13700	20230906	25.40	20600	-16.60	20240718	14990	14.61	20240305	20600	-16.60	20240718	13700	25.40	20230906	0.69	N	086450	500	222 억	7758004	N	N	133	N	N
85	20240816	130645	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17280	50	2	0.29	2445884470	142361	198.35	17510	17540	16830	22350	12070	17230	17180.86	17.45	-13207	17463	17346	17163	17046	16863	17405	17105	222	5120	500	12750	10	1	44460000	7683	16.57	1.43	12	0.32	1043.00	12110.00	20600	20240718	-16.12	13700	20230906	26.13	20600	-16.12	20240718	14990	15.28	20240305	20600	-16.12	20240718	13700	26.13	20230906	0.69	N	086450	500	222 억	7758004	N	N	133	N	N
86	20240816	120640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17190	-40	5	-0.23	2257287540	131403	183.08	17510	17540	16830	22350	12070	17230	17178.36	17.45	-15417	17463	17346	17163	17046	16863	17405	17105	222	5120	500	12750	10	1	44460000	7643	16.48	1.42	12	0.30	1043.00	12110.00	20600	20240718	-16.55	13700	20230906	25.47	20600	-16.55	20240718	14990	14.68	20240305	20600	-16.55	20240718	13700	25.47	20230906	0.69	N	086450	500	222 억	7758004	N	N	133	N	N
87	20240816	110643	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17200	-30	5	-0.17	2106725840	122656	170.89	17510	17540	16830	22350	12070	17230	17175.89	17.45	-17352	17463	17346	17163	17046	16863	17405	17105	222	5120	500	12750	10	1	44460000	7647	16.49	1.42	12	0.28	1043.00	12110.00	20600	20240718	-16.50	13700	20230906	25.55	20600	-16.50	20240718	14990	14.74	20240305	20600	-16.50	20240718	13700	25.55	20230906	0.69	N	086450	500	222 억	7758004	N	N	133	N	N
88	20240816	100640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17050	-180	5	-1.04	1628503260	94829	132.12	17510	17540	16830	22350	12070	17230	17173.05	17.45	-16178	17463	17346	17163	17046	16863	17405	17105	222	5120	500	12750	10	1	44460000	7580	16.35	1.41	12	0.21	1043.00	12110.00	20600	20240718	-17.23	13700	20230906	24.45	20600	-17.23	20240718	14990	13.74	20240305	20600	-17.23	20240718	13700	24.45	20230906	0.69	N	086450	500	222 억	7758004	N	N	133	N	N
89	20240816	090642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17410	180	2	1.04	323873100	18526	25.81	17510	17540	17370	22350	12070	17230	17482.08	17.45	3656	17463	17346	17163	17046	16863	17405	17105	222	5120	500	12750	10	1	44460000	7740	16.69	1.44	12	0.04	1043.00	12110.00	20600	20240718	-15.49	13700	20230906	27.08	20600	-15.49	20240718	14990	16.14	20240305	20600	-15.49	20240718	13700	27.08	20230906	0.69	N	086450	500	222 억	7758004	N	N	133	N	N
90	20240814	160640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17230	270	2	1.59	1220462420	71251	42.21	17040	17280	16980	22000	11880	16960	17132.69	17.48	-506	17600	17280	16990	16670	16380	17135	16525	222	5040	500	12550	10	1	44460000	7660	16.52	1.42	12	0.16	1043.00	12110.00	20600	20240718	-16.36	13700	20230906	25.77	20600	-16.36	20240718	14990	14.94	20240305	20600	-16.36	20240718	13700	25.77	20230906	0.68	N	086450	500	222 억	7770437	N	N	133	N	N
91	20240814	150643	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17220	260	2	1.53	1161624620	67834	40.18	17040	17280	16980	22000	11880	16960	17128.24	17.48	-686	17600	17280	16990	16670	16380	17135	16525	222	5040	500	12550	10	1	44460000	7656	16.51	1.42	12	0.15	1043.00	12110.00	20600	20240718	-16.41	13700	20230906	25.69	20600	-16.41	20240718	14990	14.88	20240305	20600	-16.41	20240718	13700	25.69	20230906	0.68	N	086450	500	222 억	7770437	N	N	355	N	N
92	20240814	140646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17190	230	2	1.36	985616230	57602	34.12	17040	17280	16980	22000	11880	16960	17114.83	17.48	-3007	17600	17280	16990	16670	16380	17135	16525	222	5040	500	12550	10	1	44460000	7643	16.48	1.42	12	0.13	1043.00	12110.00	20600	20240718	-16.55	13700	20230906	25.47	20600	-16.55	20240718	14990	14.68	20240305	20600	-16.55	20240718	13700	25.47	20230906	0.68	N	086450	500	222 억	7770437	N	N	355	N	N
93	20240814	130644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17240	280	2	1.65	833213890	48754	28.88	17040	17280	16980	22000	11880	16960	17094.30	17.48	-4718	17600	17280	16990	16670	16380	17135	16525	222	5040	500	12550	10	1	44460000	7665	16.53	1.42	12	0.11	1043.00	12110.00	20600	20240718	-16.31	13700	20230906	25.84	20600	-16.31	20240718	14990	15.01	20240305	20600	-16.31	20240718	13700	25.84	20230906	0.68	N	086450	500	222 억	7770437	N	N	355	N	N
94	20240814	120640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17070	110	2	0.65	674098910	39484	23.39	17040	17160	16980	22000	11880	16960	17077.16	17.48	-8149	17600	17280	16990	16670	16380	17135	16525	222	5040	500	12550	10	1	44460000	7589	16.37	1.41	12	0.09	1043.00	12110.00	20600	20240718	-17.14	13700	20230906	24.60	20600	-17.14	20240718	14990	13.88	20240305	20600	-17.14	20240718	13700	24.60	20230906	0.68	N	086450	500	222 억	7770437	N	N	355	N	N
95	20240814	110637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17050	90	2	0.53	605066710	35435	20.99	17040	17160	16980	22000	11880	16960	17080.50	17.48	-7143	17600	17280	16990	16670	16380	17135	16525	222	5040	500	12550	10	1	44460000	7580	16.35	1.41	12	0.08	1043.00	12110.00	20600	20240718	-17.23	13700	20230906	24.45	20600	-17.23	20240718	14990	13.74	20240305	20600	-17.23	20240718	13700	24.45	20230906	0.68	N	086450	500	222 억	7770437	N	N	355	N	N
96	20240814	100637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17120	160	2	0.94	472678070	27687	16.40	17040	17160	16980	22000	11880	16960	17078.63	17.48	-5929	17600	17280	16990	16670	16380	17135	16525	222	5040	500	12550	10	1	44460000	7612	16.41	1.41	12	0.06	1043.00	12110.00	20600	20240718	-16.89	13700	20230906	24.96	20600	-16.89	20240718	14990	14.21	20240305	20600	-16.89	20240718	13700	24.96	20230906	0.68	N	086450	500	222 억	7770437	N	N	355	N	N
97	20240814	090709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17130	170	2	1.00	87486410	5131	3.04	17040	17150	17040	22000	11880	16960	17087.97	17.48	253	17600	17280	16990	16670	16380	17135	16525	222	5040	500	12550	10	1	44460000	7616	16.42	1.41	12	0.01	1043.00	12110.00	20600	20240718	-16.84	13700	20230906	25.04	20600	-16.84	20240718	14990	14.28	20240305	20600	-16.84	20240718	13700	25.04	20230906	0.68	N	086450	500	222 억	7770437	N	N	355	N	N
98	20240813	160630	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16960	-360	5	-2.08	2845441500	168283	207.20	17200	17310	16700	22500	12130	17320	16908.67	17.45	19947	17606	17462	17266	17122	16926	17535	17195	222	5180	500	12810	10	1	44460000	7540	16.26	1.40	12	0.38	1043.00	12110.00	20600	20240718	-17.67	13700	20230906	23.80	20600	-17.67	20240718	14990	13.14	20240305	20600	-17.67	20240718	13700	23.80	20230906	0.68	N	086450	500	222 억	7758728	N	N	354	N	N
99	20240813	150635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16960	-360	5	-2.08	2771989970	163951	201.87	17200	17310	16700	22500	12130	17320	16907.43	17.45	19268	17606	17462	17266	17122	16926	17535	17195	222	5180	500	12810	10	1	44460000	7540	16.26	1.40	12	0.37	1043.00	12110.00	20600	20240718	-17.67	13700	20230906	23.80	20600	-17.67	20240718	14990	13.14	20240305	20600	-17.67	20240718	13700	23.80	20230906	0.68	N	086450	500	222 억	7758728	N	N	584	N	N
100	20240813	140636	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16800	-520	5	-3.00	2433904140	143960	177.25	17200	17310	16700	22500	12130	17320	16906.81	17.45	16094	17606	17462	17266	17122	16926	17535	17195	222	5180	500	12810	10	1	44460000	7469	16.11	1.39	12	0.32	1043.00	12110.00	20600	20240718	-18.45	13700	20230906	22.63	20600	-18.45	20240718	14990	12.07	20240305	20600	-18.45	20240718	13700	22.63	20230906	0.68	N	086450	500	222 억	7758728	N	N	584	N	N
101	20240813	130636	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16800	-520	5	-3.00	2158405740	127548	157.05	17200	17310	16700	22500	12130	17320	16922.30	17.45	11268	17606	17462	17266	17122	16926	17535	17195	222	5180	500	12810	10	1	44460000	7469	16.11	1.39	12	0.29	1043.00	12110.00	20600	20240718	-18.45	13700	20230906	22.63	20600	-18.45	20240718	14990	12.07	20240305	20600	-18.45	20240718	13700	22.63	20230906	0.68	N	086450	500	222 억	7758728	N	N	584	N	N
102	20240813	120631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16800	-520	5	-3.00	1992294230	117657	144.87	17200	17310	16700	22500	12130	17320	16933.07	17.45	9705	17606	17462	17266	17122	16926	17535	17195	222	5180	500	12810	10	1	44460000	7469	16.11	1.39	12	0.26	1043.00	12110.00	20600	20240718	-18.45	13700	20230906	22.63	20600	-18.45	20240718	14990	12.07	20240305	20600	-18.45	20240718	13700	22.63	20230906	0.68	N	086450	500	222 억	7758728	N	N	584	N	N
103	20240813	110630	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16810	-510	5	-2.94	1504895920	88605	109.10	17200	17310	16700	22500	12130	17320	16984.32	17.45	3359	17606	17462	17266	17122	16926	17535	17195	222	5180	500	12810	10	1	44460000	7474	16.12	1.39	12	0.20	1043.00	12110.00	20600	20240718	-18.40	13700	20230906	22.70	20600	-18.40	20240718	14990	12.14	20240305	20600	-18.40	20240718	13700	22.70	20230906	0.68	N	086450	500	222 억	7758728	N	N	584	N	N
104	20240813	100632	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17200	-120	5	-0.69	372881660	21694	26.71	17200	17310	17090	22500	12130	17320	17188.24	17.45	-6396	17606	17462	17266	17122	16926	17535	17195	222	5180	500	12810	10	1	44460000	7647	16.49	1.42	12	0.05	1043.00	12110.00	20600	20240718	-16.50	13700	20230906	25.55	20600	-16.50	20240718	14990	14.74	20240305	20600	-16.50	20240718	13700	25.55	20230906	0.68	N	086450	500	222 억	7758728	N	N	584	N	N
105	20240813	090635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17270	-50	5	-0.29	43949550	2551	3.14	17200	17280	17200	22500	12130	17320	17228.36	17.45	-367	17606	17462	17266	17122	16926	17535	17195	222	5180	500	12810	10	1	44460000	7678	16.56	1.43	12	0.01	1043.00	12110.00	20600	20240718	-16.17	13700	20230906	26.06	20600	-16.17	20240718	14990	15.21	20240305	20600	-16.17	20240718	13700	26.06	20230906	0.68	N	086450	500	222 억	7758728	N	N	584	N	N
106	20240812	160628	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17320	230	2	1.35	1393446460	80911	93.18	17090	17410	17070	22200	11970	17090	17221.86	17.42	12569	17330	17210	17100	16980	16870	17205	16975	222	5110	500	12640	10	1	44460000	7700	16.61	1.43	12	0.18	1043.00	12110.00	20600	20240718	-15.92	13700	20230906	26.42	20600	-15.92	20240718	14990	15.54	20240305	20600	-15.92	20240718	13700	26.42	20230906	0.68	N	086450	500	222 억	7746983	N	N	584	N	N
107	20240812	150628	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17310	220	2	1.29	1326028250	77019	88.69	17090	17410	17070	22200	11970	17090	17216.90	17.42	11459	17330	17210	17100	16980	16870	17205	16975	222	5110	500	12640	10	1	44460000	7696	16.60	1.43	12	0.17	1043.00	12110.00	20600	20240718	-15.97	13700	20230906	26.35	20600	-15.97	20240718	14990	15.48	20240305	20600	-15.97	20240718	13700	26.35	20230906	0.68	N	086450	500	222 억	7746983	N	N	1109	N	N
108	20240812	140628	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17300	210	2	1.23	1226705840	71281	82.09	17090	17410	17070	22200	11970	17090	17209.44	17.42	10291	17330	17210	17100	16980	16870	17205	16975	222	5110	500	12640	10	1	44460000	7692	16.59	1.43	12	0.16	1043.00	12110.00	20600	20240718	-16.02	13700	20230906	26.28	20600	-16.02	20240718	14990	15.41	20240305	20600	-16.02	20240718	13700	26.28	20230906	0.68	N	086450	500	222 억	7746983	N	N	1109	N	N
109	20240812	130625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17230	140	2	0.82	1016612420	59091	68.05	17090	17410	17070	22200	11970	17090	17204.18	17.42	3397	17330	17210	17100	16980	16870	17205	16975	222	5110	500	12640	10	1	44460000	7660	16.52	1.42	12	0.13	1043.00	12110.00	20600	20240718	-16.36	13700	20230906	25.77	20600	-16.36	20240718	14990	14.94	20240305	20600	-16.36	20240718	13700	25.77	20230906	0.68	N	086450	500	222 억	7746983	N	N	1109	N	N
110	20240812	120623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17210	120	2	0.70	880539330	51184	58.94	17090	17410	17070	22200	11970	17090	17203.41	17.42	1133	17330	17210	17100	16980	16870	17205	16975	222	5110	500	12640	10	1	44460000	7652	16.50	1.42	12	0.12	1043.00	12110.00	20600	20240718	-16.46	13700	20230906	25.62	20600	-16.46	20240718	14990	14.81	20240305	20600	-16.46	20240718	13700	25.62	20230906	0.68	N	086450	500	222 억	7746983	N	N	1109	N	N
111	20240812	110625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17300	210	2	1.23	801983150	46636	53.71	17090	17410	17070	22200	11970	17090	17196.65	17.42	579	17330	17210	17100	16980	16870	17205	16975	222	5110	500	12640	10	1	44460000	7692	16.59	1.43	12	0.10	1043.00	12110.00	20600	20240718	-16.02	13700	20230906	26.28	20600	-16.02	20240718	14990	15.41	20240305	20600	-16.02	20240718	13700	26.28	20230906	0.68	N	086450	500	222 억	7746983	N	N	1109	N	N
112	20240812	100621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17150	60	2	0.35	671766500	39083	45.01	17090	17410	17070	22200	11970	17090	17188.20	17.42	328	17330	17210	17100	16980	16870	17205	16975	222	5110	500	12640	10	1	44460000	7625	16.44	1.42	12	0.09	1043.00	12110.00	20600	20240718	-16.75	13700	20230906	25.18	20600	-16.75	20240718	14990	14.41	20240305	20600	-16.75	20240718	13700	25.18	20230906	0.68	N	086450	500	222 억	7746983	N	N	1109	N	N
113	20240812	090620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17260	170	2	0.99	60263660	3503	4.03	17090	17280	17080	22200	11970	17090	17203.44	17.42	1162	17330	17210	17100	16980	16870	17205	16975	222	5110	500	12640	10	1	44460000	7674	16.55	1.43	12	0.01	1043.00	12110.00	20600	20240718	-16.21	13700	20230906	25.99	20600	-16.21	20240718	14990	15.14	20240305	20600	-16.21	20240718	13700	25.99	20230906	0.68	N	086450	500	222 억	7746983	N	N	1109	N	N
114	20240809	160618	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17090	40	2	0.23	1481456160	86686	90.56	17090	17220	16990	22150	11940	17050	17091.34	17.45	-11213	17556	17302	16936	16682	16316	17430	16810	222	5100	500	12610	10	1	44460000	7598	16.39	1.41	12	0.19	1043.00	12110.00	20600	20240718	-17.04	13540	20230803	26.22	20600	-17.04	20240718	14990	14.01	20240305	20600	-17.04	20240718	13700	24.74	20230906	0.68	N	086450	500	222 억	7759308	N	N	1109	N	N
115	20240809	150633	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17140	90	2	0.53	1368848760	80096	83.67	17090	17220	16990	22150	11940	17050	17091.66	17.45	-12803	17556	17302	16936	16682	16316	17430	16810	222	5100	500	12610	10	1	44460000	7620	16.43	1.42	12	0.18	1043.00	12110.00	20600	20240718	-16.80	13540	20230803	26.59	20600	-16.80	20240718	14990	14.34	20240305	20600	-16.80	20240718	13700	25.11	20230906	0.68	N	086450	500	222 억	7759308	N	N	912	N	N
116	20240809	140632	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17080	30	2	0.18	1237330510	72425	75.66	17090	17220	16990	22150	11940	17050	17085.78	17.45	-15929	17556	17302	16936	16682	16316	17430	16810	222	5100	500	12610	10	1	44460000	7594	16.38	1.41	12	0.16	1043.00	12110.00	20600	20240718	-17.09	13540	20230803	26.14	20600	-17.09	20240718	14990	13.94	20240305	20600	-17.09	20240718	13700	24.67	20230906	0.68	N	086450	500	222 억	7759308	N	N	912	N	N
117	20240809	130632	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17130	80	2	0.47	1074603460	62927	65.74	17090	17220	16990	22150	11940	17050	17078.34	17.45	-12113	17556	17302	16936	16682	16316	17430	16810	222	5100	500	12610	10	1	44460000	7616	16.42	1.41	12	0.14	1043.00	12110.00	20600	20240718	-16.84	13540	20230803	26.51	20600	-16.84	20240718	14990	14.28	20240305	20600	-16.84	20240718	13700	25.04	20230906	0.68	N	086450	500	222 억	7759308	N	N	912	N	N
118	20240809	120629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17140	90	2	0.53	1033035130	60500	63.20	17090	17220	16990	22150	11940	17050	17076.26	17.45	-11623	17556	17302	16936	16682	16316	17430	16810	222	5100	500	12610	10	1	44460000	7620	16.43	1.42	12	0.14	1043.00	12110.00	20600	20240718	-16.80	13540	20230803	26.59	20600	-16.80	20240718	14990	14.34	20240305	20600	-16.80	20240718	13700	25.11	20230906	0.68	N	086450	500	222 억	7759308	N	N	912	N	N
119	20240809	110623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17100	50	2	0.29	945194970	55363	57.84	17090	17220	16990	22150	11940	17050	17073.98	17.45	-11352	17556	17302	16936	16682	16316	17430	16810	222	5100	500	12610	10	1	44460000	7603	16.40	1.41	12	0.12	1043.00	12110.00	20600	20240718	-16.99	13540	20230803	26.29	20600	-16.99	20240718	14990	14.08	20240305	20600	-16.99	20240718	13700	24.82	20230906	0.68	N	086450	500	222 억	7759308	N	N	912	N	N
120	20240809	100633	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17070	20	2	0.12	735935160	43093	45.02	17090	17220	16990	22150	11940	17050	17079.92	17.45	-14941	17556	17302	16936	16682	16316	17430	16810	222	5100	500	12610	10	1	44460000	7589	16.37	1.41	12	0.10	1043.00	12110.00	20600	20240718	-17.14	13540	20230803	26.07	20600	-17.14	20240718	14990	13.88	20240305	20600	-17.14	20240718	13700	24.60	20230906	0.68	N	086450	500	222 억	7759308	N	N	912	N	N
121	20240809	090624	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17170	120	2	0.70	184661060	10784	11.27	17090	17220	17070	22150	11940	17050	17151.99	17.45	-2906	17556	17302	16936	16682	16316	17430	16810	222	5100	500	12610	10	1	44460000	7634	16.46	1.42	12	0.02	1043.00	12110.00	20600	20240718	-16.65	13540	20230803	26.81	20600	-16.65	20240718	14990	14.54	20240305	20600	-16.65	20240718	13700	25.33	20230906	0.68	N	086450	500	222 억	7759308	N	N	912	N	N
122	20240808	160615	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17050	120	2	0.71	1619191190	95355	56.32	16600	17190	16570	22000	11860	16930	16980.15	17.44	15879	17676	17302	16796	16422	15916	17490	16610	222	5070	500	12520	10	1	44460000	7580	16.35	1.41	12	0.21	1043.00	12110.00	20600	20240718	-17.23	13540	20230803	25.92	20600	-17.23	20240718	14990	13.74	20240305	20600	-17.23	20240718	13700	24.45	20230906	0.70	N	086450	500	222 억	7752793	N	N	912	N	N
123	20240808	150621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17030	100	2	0.59	1553611170	91512	54.05	16600	17190	16570	22000	11860	16930	16977.14	17.44	15291	17676	17302	16796	16422	15916	17490	16610	222	5070	500	12520	10	1	44460000	7572	16.33	1.41	12	0.21	1043.00	12110.00	20600	20240718	-17.33	13540	20230803	25.78	20600	-17.33	20240718	14990	13.61	20240305	20600	-17.33	20240718	13700	24.31	20230906	0.70	N	086450	500	222 억	7752793	N	N	2966	N	N
124	20240808	140623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17060	130	2	0.77	1405879520	82838	48.92	16600	17190	16570	22000	11860	16930	16971.44	17.44	13082	17676	17302	16796	16422	15916	17490	16610	222	5070	500	12520	10	1	44460000	7585	16.36	1.41	12	0.19	1043.00	12110.00	20600	20240718	-17.18	13540	20230803	26.00	20600	-17.18	20240718	14990	13.81	20240305	20600	-17.18	20240718	13700	24.53	20230906	0.70	N	086450	500	222 억	7752793	N	N	2966	N	N
125	20240808	130624	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17070	140	2	0.83	1248835700	73634	43.49	16600	17190	16570	22000	11860	16930	16960.05	17.44	7698	17676	17302	16796	16422	15916	17490	16610	222	5070	500	12520	10	1	44460000	7589	16.37	1.41	12	0.17	1043.00	12110.00	20600	20240718	-17.14	13540	20230803	26.07	20600	-17.14	20240718	14990	13.88	20240305	20600	-17.14	20240718	13700	24.60	20230906	0.70	N	086450	500	222 억	7752793	N	N	2966	N	N
126	20240808	120629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17070	140	2	0.83	924361250	54674	32.29	16600	17140	16570	22000	11860	16930	16906.77	17.44	2677	17676	17302	16796	16422	15916	17490	16610	222	5070	500	12520	10	1	44460000	7589	16.37	1.41	12	0.12	1043.00	12110.00	20600	20240718	-17.14	13540	20230803	26.07	20600	-17.14	20240718	14990	13.88	20240305	20600	-17.14	20240718	13700	24.60	20230906	0.70	N	086450	500	222 억	7752793	N	N	2966	N	N
127	20240808	110624	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17020	90	2	0.53	833013060	49318	29.13	16600	17140	16570	22000	11860	16930	16890.63	17.44	1189	17676	17302	16796	16422	15916	17490	16610	222	5070	500	12520	10	1	44460000	7567	16.32	1.41	12	0.11	1043.00	12110.00	20600	20240718	-17.38	13540	20230803	25.70	20600	-17.38	20240718	14990	13.54	20240305	20600	-17.38	20240718	13700	24.23	20230906	0.70	N	086450	500	222 억	7752793	N	N	2966	N	N
128	20240808	100621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17070	140	2	0.83	444590900	26437	15.61	16600	17140	16570	22000	11860	16930	16816.89	17.44	-1925	17676	17302	16796	16422	15916	17490	16610	222	5070	500	12520	10	1	44460000	7589	16.37	1.41	12	0.06	1043.00	12110.00	20600	20240718	-17.14	13540	20230803	26.07	20600	-17.14	20240718	14990	13.88	20240305	20600	-17.14	20240718	13700	24.60	20230906	0.70	N	086450	500	222 억	7752793	N	N	2966	N	N
129	20240808	090617	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16850	-80	5	-0.47	94573020	5674	3.35	16600	16860	16570	22000	11860	16930	16666.63	17.44	-408	17676	17302	16796	16422	15916	17490	16610	222	5070	500	12520	10	1	44460000	7492	16.16	1.39	12	0.01	1043.00	12110.00	20600	20240718	-18.20	13540	20230803	24.45	20600	-18.20	20240718	14990	12.41	20240305	20600	-18.20	20240718	13700	22.99	20230906	0.70	N	086450	500	222 억	7752793	N	N	2966	N	N
130	20240807	160607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16930	460	2	2.79	2876887190	169286	89.27	16300	17170	16290	21400	11530	16470	16994.27	17.35	34944	17423	16946	16473	15996	15523	16710	15760	222	4930	500	12180	10	1	44460000	7527	16.23	1.40	12	0.38	1043.00	12110.00	20600	20240718	-17.82	13540	20230803	25.04	20600	-17.82	20240718	14990	12.94	20240305	20600	-17.82	20240718	13700	23.58	20230906	0.78	N	086450	500	222 억	7712085	N	N	2966	N	N
131	20240807	150618	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16970	500	2	3.04	2751900790	161920	85.39	16300	17170	16290	21400	11530	16470	16995.44	17.35	33038	17423	16946	16473	15996	15523	16710	15760	222	4930	500	12180	10	1	44460000	7545	16.27	1.40	12	0.36	1043.00	12110.00	20600	20240718	-17.62	13540	20230803	25.33	20600	-17.62	20240718	14990	13.21	20240305	20600	-17.62	20240718	13700	23.87	20230906	0.78	N	086450	500	222 억	7712085	N	N	126	N	N
132	20240807	140621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17070	600	2	3.64	2356969490	138663	73.13	16300	17170	16290	21400	11530	16470	16997.83	17.35	24894	17423	16946	16473	15996	15523	16710	15760	222	4930	500	12180	10	1	44460000	7589	16.37	1.41	12	0.31	1043.00	12110.00	20600	20240718	-17.14	13540	20230803	26.07	20600	-17.14	20240718	14990	13.88	20240305	20600	-17.14	20240718	13700	24.60	20230906	0.78	N	086450	500	222 억	7712085	N	N	126	N	N
133	20240807	130615	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17080	610	2	3.70	1996960770	117568	62.00	16300	17170	16290	21400	11530	16470	16985.59	17.35	15009	17423	16946	16473	15996	15523	16710	15760	222	4930	500	12180	10	1	44460000	7594	16.38	1.41	12	0.26	1043.00	12110.00	20600	20240718	-17.09	13540	20230803	26.14	20600	-17.09	20240718	14990	13.94	20240305	20600	-17.09	20240718	13700	24.67	20230906	0.78	N	086450	500	222 억	7712085	N	N	126	N	N
134	20240807	120620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17150	680	2	4.13	1755537300	103455	54.56	16300	17170	16290	21400	11530	16470	16969.10	17.35	13057	17423	16946	16473	15996	15523	16710	15760	222	4930	500	12180	10	1	44460000	7625	16.44	1.42	12	0.23	1043.00	12110.00	20600	20240718	-16.75	13540	20230803	26.66	20600	-16.75	20240718	14990	14.41	20240305	20600	-16.75	20240718	13700	25.18	20230906	0.78	N	086450	500	222 억	7712085	N	N	126	N	N
135	20240807	110619	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17080	610	2	3.70	1364326400	80626	42.52	16300	17140	16290	21400	11530	16470	16921.68	17.35	11308	17423	16946	16473	15996	15523	16710	15760	222	4930	500	12180	10	1	44460000	7594	16.38	1.41	12	0.18	1043.00	12110.00	20600	20240718	-17.09	13540	20230803	26.14	20600	-17.09	20240718	14990	13.94	20240305	20600	-17.09	20240718	13700	24.67	20230906	0.78	N	086450	500	222 억	7712085	N	N	126	N	N
136	20240807	100613	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16970	500	2	3.04	985376360	58395	30.80	16300	17140	16290	21400	11530	16470	16874.34	17.35	8844	17423	16946	16473	15996	15523	16710	15760	222	4930	500	12180	10	1	44460000	7545	16.27	1.40	12	0.13	1043.00	12110.00	20600	20240718	-17.62	13540	20230803	25.33	20600	-17.62	20240718	14990	13.21	20240305	20600	-17.62	20240718	13700	23.87	20230906	0.78	N	086450	500	222 억	7712085	N	N	126	N	N
137	20240807	090618	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16500	30	2	0.18	125703930	7674	4.05	16300	16570	16290	21400	11530	16470	16380.47	17.35	-322	17423	16946	16473	15996	15523	16710	15760	222	4930	500	12180	10	1	44460000	7336	15.82	1.36	12	0.02	1043.00	12110.00	20600	20240718	-19.90	13540	20230803	21.86	20600	-19.90	20240718	14990	10.07	20240305	20600	-19.90	20240718	13700	20.44	20230906	0.78	N	086450	500	222 억	7712085	N	N	126	N	N
138	20240806	160605	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16470	620	2	3.91	3130499500	188565	65.89	16950	16950	16000	20600	11100	15850	16602.23	17.33	50352	17823	16836	16193	15206	14563	16515	14885	222	4750	500	11720	10	1	44460000	7323	15.79	1.36	12	0.42	1043.00	12110.00	20600	20240718	-20.05	13530	20230731	21.73	20600	-20.05	20240718	14990	9.87	20240305	20600	-20.05	20240718	13700	20.22	20230906	0.81	N	086450	500	222 억	7703943	N	N	126	N	N
139	20240806	150616	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16620	770	2	4.86	3032361870	182627	63.81	16950	16950	16000	20600	11100	15850	16604.35	17.33	50089	17823	16836	16193	15206	14563	16515	14885	222	4750	500	11720	10	1	44460000	7389	15.93	1.37	12	0.41	1043.00	12110.00	20600	20240718	-19.32	13530	20230731	22.84	20600	-19.32	20240718	14990	10.87	20240305	20600	-19.32	20240718	13700	21.31	20230906	0.81	N	086450	500	222 억	7703943	N	N	124	N	N
140	20240806	140612	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16500	650	2	4.10	2748729730	165449	57.81	16950	16950	16000	20600	11100	15850	16614.01	17.33	43326	17823	16836	16193	15206	14563	16515	14885	222	4750	500	11720	10	1	44460000	7336	15.82	1.36	12	0.37	1043.00	12110.00	20600	20240718	-19.90	13530	20230731	21.95	20600	-19.90	20240718	14990	10.07	20240305	20600	-19.90	20240718	13700	20.44	20230906	0.81	N	086450	500	222 억	7703943	N	N	124	N	N
141	20240806	130613	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16790	940	2	5.93	2548319900	153356	53.59	16950	16950	16000	20600	11100	15850	16617.30	17.33	40141	17823	16836	16193	15206	14563	16515	14885	222	4750	500	11720	10	1	44460000	7465	16.10	1.39	12	0.34	1043.00	12110.00	20600	20240718	-18.50	13530	20230731	24.09	20600	-18.50	20240718	14990	12.01	20240305	20600	-18.50	20240718	13700	22.55	20230906	0.81	N	086450	500	222 억	7703943	N	N	124	N	N
142	20240806	120615	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16590	740	2	4.67	2265745470	136438	47.67	16950	16950	16000	20600	11100	15850	16606.72	17.33	31517	17823	16836	16193	15206	14563	16515	14885	222	4750	500	11720	10	1	44460000	7376	15.91	1.37	12	0.31	1043.00	12110.00	20600	20240718	-19.47	13530	20230731	22.62	20600	-19.47	20240718	14990	10.67	20240305	20600	-19.47	20240718	13700	21.09	20230906	0.81	N	086450	500	222 억	7703943	N	N	124	N	N
143	20240806	110607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16600	750	2	4.73	1891131110	113801	39.76	16950	16950	16000	20600	11100	15850	16618.25	17.33	25460	17823	16836	16193	15206	14563	16515	14885	222	4750	500	11720	10	1	44460000	7380	15.92	1.37	12	0.26	1043.00	12110.00	20600	20240718	-19.42	13530	20230731	22.69	20600	-19.42	20240718	14990	10.74	20240305	20600	-19.42	20240718	13700	21.17	20230906	0.81	N	086450	500	222 억	7703943	N	N	124	N	N
144	20240806	100608	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16860	1010	2	6.37	1260874470	75889	26.52	16950	16950	16000	20600	11100	15850	16615.27	17.33	10463	17823	16836	16193	15206	14563	16515	14885	222	4750	500	11720	10	1	44460000	7496	16.16	1.39	12	0.17	1043.00	12110.00	20600	20240718	-18.16	13530	20230731	24.61	20600	-18.16	20240718	14990	12.47	20240305	20600	-18.16	20240718	13700	23.07	20230906	0.81	N	086450	500	222 억	7703943	N	N	124	N	N
145	20240806	090609	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16550	700	2	4.42	267393890	15947	5.57	16950	16950	16470	20600	11100	15850	16770.84	17.33	4299	17823	16836	16193	15206	14563	16515	14885	222	4750	500	11720	10	1	44460000	7358	15.87	1.37	12	0.04	1043.00	12110.00	20600	20240718	-19.66	13530	20230731	22.32	20600	-19.66	20240718	14990	10.41	20240305	20600	-19.66	20240718	13700	20.80	20230906	0.81	N	086450	500	222 억	7703943	N	N	124	N	N
146	20240805	160558	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15850	-1420	5	-8.22	4695676510	284980	127.68	17120	17180	15550	22450	12090	17270	16477.98	17.35	52280	17670	17470	17260	17060	16850	17365	16955	222	5180	500	12770	10	1	44460000	7047	15.20	1.31	12	0.64	1043.00	12110.00	20600	20240718	-23.06	13470	20230728	17.67	20600	-23.06	20240718	14990	5.74	20240305	20600	-23.06	20240718	13700	15.69	20230906	0.81	N	086450	500	222 억	7713473	N	N	124	N	N
147	20240805	150610	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15980	-1290	5	-7.47	4364391220	264166	118.36	17120	17180	15550	22450	12090	17270	16521.37	17.35	53535	17670	17470	17260	17060	16850	17365	16955	222	5180	500	12770	10	1	44460000	7105	15.32	1.32	12	0.59	1043.00	12110.00	20600	20240718	-22.43	13470	20230728	18.63	20600	-22.43	20240718	14990	6.60	20240305	20600	-22.43	20240718	13700	16.64	20230906	0.81	N	086450	500	222 억	7713473	N	N	570	N	N
148	20240805	140611	58	60.00	KSQ150	제약	N	N	N	Y	60	N	16390	-880	5	-5.10	3290141750	196929	88.23	17120	17180	16380	22450	12090	17270	16707.22	17.35	40528	17670	17470	17260	17060	16850	17365	16955	222	5180	500	12770	10	1	44460000	7287	15.71	1.35	12	0.44	1043.00	12110.00	20600	20240718	-20.44	13470	20230728	21.68	20600	-20.44	20240718	14990	9.34	20240305	20600	-20.44	20240718	13700	19.64	20230906	0.81	N	086450	500	222 억	7713473	N	N	570	N	N
149	20240805	130607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16540	-730	5	-4.23	2750198280	164188	73.56	17120	17180	16510	22450	12090	17270	16750.27	17.35	38339	17670	17470	17260	17060	16850	17365	16955	222	5180	500	12770	10	1	44460000	7354	15.86	1.37	12	0.37	1043.00	12110.00	20600	20240718	-19.71	13470	20230728	22.79	20600	-19.71	20240718	14990	10.34	20240305	20600	-19.71	20240718	13700	20.73	20230906	0.81	N	086450	500	222 억	7713473	N	N	570	N	N
150	20240805	120605	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16600	-670	5	-3.88	2425119780	144564	64.77	17120	17180	16510	22450	12090	17270	16775.37	17.35	38179	17670	17470	17260	17060	16850	17365	16955	222	5180	500	12770	10	1	44460000	7380	15.92	1.37	12	0.33	1043.00	12110.00	20600	20240718	-19.42	13470	20230728	23.24	20600	-19.42	20240718	14990	10.74	20240305	20600	-19.42	20240718	13700	21.17	20230906	0.81	N	086450	500	222 억	7713473	N	N	570	N	N
151	20240805	110607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16660	-610	5	-3.53	1939260960	115315	51.67	17120	17180	16630	22450	12090	17270	16817.04	17.35	31386	17670	17470	17260	17060	16850	17365	16955	222	5180	500	12770	10	1	44460000	7407	15.97	1.38	12	0.26	1043.00	12110.00	20600	20240718	-19.13	13470	20230728	23.68	20600	-19.13	20240718	14990	11.14	20240305	20600	-19.13	20240718	13700	21.61	20230906	0.81	N	086450	500	222 억	7713473	N	N	570	N	N
152	20240805	100603	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16880	-390	5	-2.26	967380620	57144	25.60	17120	17180	16780	22450	12090	17270	16928.76	17.35	7841	17670	17470	17260	17060	16850	17365	16955	222	5180	500	12770	10	1	44460000	7505	16.18	1.39	12	0.13	1043.00	12110.00	20600	20240718	-18.06	13470	20230728	25.32	20600	-18.06	20240718	14990	12.61	20240305	20600	-18.06	20240718	13700	23.21	20230906	0.81	N	086450	500	222 억	7713473	N	N	570	N	N
153	20240805	090600	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16950	-320	5	-1.85	169570860	9945	4.46	17120	17150	16950	22450	12090	17270	17050.65	17.35	-1166	17670	17470	17260	17060	16850	17365	16955	222	5180	500	12770	10	1	44460000	7536	16.25	1.40	12	0.02	1043.00	12110.00	20600	20240718	-17.72	13470	20230728	25.84	20600	-17.72	20240718	14990	13.08	20240305	20600	-17.72	20240718	13700	23.72	20230906	0.81	N	086450	500	222 억	7713473	N	N	570	N	N
154	20240802	160555	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17270	-280	5	-1.60	3837954800	222808	190.42	17460	17460	17050	22800	12290	17550	17225.22	17.31	47303	17796	17672	17586	17462	17376	17630	17420	222	5250	500	12980	10	1	44460000	7678	16.56	1.43	12	0.50	1043.00	12110.00	20600	20240718	-16.17	13210	20230727	30.73	20600	-16.17	20240718	14990	15.21	20240305	20600	-16.17	20240718	13540	27.55	20230803	0.80	N	086450	500	222 억	7697669	N	N	570	N	N
155	20240802	150553	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17260	-290	5	-1.65	3622633320	210333	179.76	17460	17460	17050	22800	12290	17550	17223.18	17.31	43550	17796	17672	17586	17462	17376	17630	17420	222	5250	500	12980	10	1	44460000	7674	16.55	1.43	12	0.47	1043.00	12110.00	20600	20240718	-16.21	13210	20230727	30.66	20600	-16.21	20240718	14990	15.14	20240305	20600	-16.21	20240718	13540	27.47	20230803	0.80	N	086450	500	222 억	7697669	N	N	293	N	N
156	20240802	140557	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17280	-270	5	-1.54	3149015180	182890	156.31	17460	17460	17050	22800	12290	17550	17217.91	17.31	37826	17796	17672	17586	17462	17376	17630	17420	222	5250	500	12980	10	1	44460000	7683	16.57	1.43	12	0.41	1043.00	12110.00	20600	20240718	-16.12	13210	20230727	30.81	20600	-16.12	20240718	14990	15.28	20240305	20600	-16.12	20240718	13540	27.62	20230803	0.80	N	086450	500	222 억	7697669	N	N	293	N	N
157	20240802	130556	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17230	-320	5	-1.82	2786651240	161901	138.37	17460	17460	17050	22800	12290	17550	17211.87	17.31	31385	17796	17672	17586	17462	17376	17630	17420	222	5250	500	12980	10	1	44460000	7660	16.52	1.42	12	0.36	1043.00	12110.00	20600	20240718	-16.36	13210	20230727	30.43	20600	-16.36	20240718	14990	14.94	20240305	20600	-16.36	20240718	13540	27.25	20230803	0.80	N	086450	500	222 억	7697669	N	N	293	N	N
158	20240802	120556	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17170	-380	5	-2.17	2489719080	144646	123.62	17460	17460	17050	22800	12290	17550	17212.28	17.31	24271	17796	17672	17586	17462	17376	17630	17420	222	5250	500	12980	10	1	44460000	7634	16.46	1.42	12	0.33	1043.00	12110.00	20600	20240718	-16.65	13210	20230727	29.98	20600	-16.65	20240718	14990	14.54	20240305	20600	-16.65	20240718	13540	26.81	20230803	0.80	N	086450	500	222 억	7697669	N	N	293	N	N
159	20240802	110557	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17240	-310	5	-1.77	1909332540	110975	94.84	17460	17460	17050	22800	12290	17550	17204.77	17.31	11808	17796	17672	17586	17462	17376	17630	17420	222	5250	500	12980	10	1	44460000	7665	16.53	1.42	12	0.25	1043.00	12110.00	20600	20240718	-16.31	13210	20230727	30.51	20600	-16.31	20240718	14990	15.01	20240305	20600	-16.31	20240718	13540	27.33	20230803	0.80	N	086450	500	222 억	7697669	N	N	293	N	N
160	20240802	100552	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17140	-410	5	-2.34	1470950240	85511	73.08	17460	17460	17050	22800	12290	17550	17201.50	17.31	2335	17796	17672	17586	17462	17376	17630	17420	222	5250	500	12980	10	1	44460000	7620	16.43	1.42	12	0.19	1043.00	12110.00	20600	20240718	-16.80	13210	20230727	29.75	20600	-16.80	20240718	14990	14.34	20240305	20600	-16.80	20240718	13540	26.59	20230803	0.80	N	086450	500	222 억	7697669	N	N	293	N	N
161	20240802	090558	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17350	-200	5	-1.14	271086020	15604	13.34	17460	17460	17230	22800	12290	17550	17371.77	17.31	29	17796	17672	17586	17462	17376	17630	17420	222	5250	500	12980	10	1	44460000	7714	16.63	1.43	12	0.04	1043.00	12110.00	20600	20240718	-15.78	13210	20230727	31.34	20600	-15.78	20240718	14990	15.74	20240305	20600	-15.78	20240718	13540	28.14	20230803	0.80	N	086450	500	222 억	7697669	N	N	293	N	N
162	20240801	160552	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17550	-90	5	-0.51	2052362990	116783	74.56	17650	17710	17500	22900	12350	17640	17574.26	17.34	-4362	18320	17980	17760	17420	17200	17870	17310	222	5260	500	13050	10	1	44460000	7803	16.83	1.45	12	0.26	1043.00	12110.00	20600	20240718	-14.81	13000	20230726	35.00	20600	-14.81	20240718	14990	17.08	20240305	20600	-14.81	20240718	13540	29.62	20230803	0.79	N	086450	500	222 억	7710929	N	N	293	N	N
163	20240801	150610	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17550	-90	5	-0.51	1903627290	108307	69.15	17650	17710	17500	22900	12350	17640	17576.22	17.34	-1504	18320	17980	17760	17420	17200	17870	17310	222	5260	500	13050	10	1	44460000	7803	16.83	1.45	12	0.24	1043.00	12110.00	20600	20240718	-14.81	13000	20230726	35.00	20600	-14.81	20240718	14990	17.08	20240305	20600	-14.81	20240718	13540	29.62	20230803	0.79	N	086450	500	222 억	7710929	N	N	1237	N	N
164	20240801	140603	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17600	-40	5	-0.23	1538179150	87487	55.86	17650	17710	17500	22900	12350	17640	17581.80	17.34	5160	18320	17980	17760	17420	17200	17870	17310	222	5260	500	13050	10	1	44460000	7825	16.87	1.45	12	0.20	1043.00	12110.00	20600	20240718	-14.56	13000	20230726	35.38	20600	-14.56	20240718	14990	17.41	20240305	20600	-14.56	20240718	13540	29.99	20230803	0.79	N	086450	500	222 억	7710929	N	N	1237	N	N
165	20240801	130554	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17620	-20	5	-0.11	1306683750	74317	47.45	17650	17710	17500	22900	12350	17640	17582.57	17.34	6116	18320	17980	17760	17420	17200	17870	17310	222	5260	500	13050	10	1	44460000	7834	16.89	1.45	12	0.17	1043.00	12110.00	20600	20240718	-14.47	13000	20230726	35.54	20600	-14.47	20240718	14990	17.55	20240305	20600	-14.47	20240718	13540	30.13	20230803	0.79	N	086450	500	222 억	7710929	N	N	1237	N	N
166	20240801	120558	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17630	-10	5	-0.06	1095884570	62350	39.81	17650	17710	17500	22900	12350	17640	17576.34	17.34	4802	18320	17980	17760	17420	17200	17870	17310	222	5260	500	13050	10	1	44460000	7838	16.90	1.46	12	0.14	1043.00	12110.00	20600	20240718	-14.42	13000	20230726	35.62	20600	-14.42	20240718	14990	17.61	20240305	20600	-14.42	20240718	13540	30.21	20230803	0.79	N	086450	500	222 억	7710929	N	N	1237	N	N
167	20240801	110559	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17620	-20	5	-0.11	876641730	49911	31.87	17650	17660	17500	22900	12350	17640	17564.10	17.34	-677	18320	17980	17760	17420	17200	17870	17310	222	5260	500	13050	10	1	44460000	7834	16.89	1.45	12	0.11	1043.00	12110.00	20600	20240718	-14.47	13000	20230726	35.54	20600	-14.47	20240718	14990	17.55	20240305	20600	-14.47	20240718	13540	30.13	20230803	0.79	N	086450	500	222 억	7710929	N	N	1237	N	N
168	20240801	100555	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17580	-60	5	-0.34	600941560	34210	21.84	17650	17660	17500	22900	12350	17640	17566.25	17.34	-3621	18320	17980	17760	17420	17200	17870	17310	222	5260	500	13050	10	1	44460000	7816	16.86	1.45	12	0.08	1043.00	12110.00	20600	20240718	-14.66	13000	20230726	35.23	20600	-14.66	20240718	14990	17.28	20240305	20600	-14.66	20240718	13540	29.84	20230803	0.79	N	086450	500	222 억	7710929	N	N	1237	N	N
169	20240801	090548	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17570	-70	5	-0.40	77202350	4379	2.80	17650	17650	17570	22900	12350	17640	17630.13	17.34	-1276	18320	17980	17760	17420	17200	17870	17310	222	5260	500	13050	10	1	44460000	7812	16.85	1.45	12	0.01	1043.00	12110.00	20600	20240718	-14.71	13000	20230726	35.15	20600	-14.71	20240718	14990	17.21	20240305	20600	-14.71	20240718	13540	29.76	20230803	0.79	N	086450	500	222 억	7710929	N	N	1237	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History