KissMeData/000250/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160105	57	100.00	KSQ150		제약	N	N	N	N		Y	139600	3000	2	2.20	58516580000	421866	160.07	135500	145000	132300	177500	95700	136600	138707.33	3.67	0	43448	147533	142066	139333	133866	131133	140700	132500	117	40900	500	95620	100	1	23457472	32747	-315.12	14.72	12	1.80	-443.00	9485.00	230000	20240710	-39.30	61000	20231031	128.85	230000	-39.30	20240710	61900	125.53	20240201	230000	-39.30	20240710	61000	128.85	20231031	5.16	N	000250	500	117 억		861868	N	N	102	N	00	N
3	20240930	150105	57	100.00	KSQ150		제약	N	N	N	N		Y	141300	4700	2	3.44	53591971600	386776	146.76	135500	145000	132300	177500	95700	136600	138560.92	3.67	0	39504	147533	142066	139333	133866	131133	140700	132500	117	40900	500	95620	100	1	23457472	33145	-318.96	14.90	12	1.65	-443.00	9485.00	230000	20240710	-38.57	61000	20231031	131.64	230000	-38.57	20240710	61900	128.27	20240201	230000	-38.57	20240710	61000	131.64	20231031	5.16	N	000250	500	117 억		861868	N	N	149	N	00	N
4	20240930	140105	57	100.00	KSQ150		제약	N	N	N	N		Y	136900	300	2	0.22	31178007900	228895	86.85	135500	140600	132300	177500	95700	136600	136210.90	3.67	0	22833	147533	142066	139333	133866	131133	140700	132500	117	40900	500	95620	100	1	23457472	32113	-309.03	14.43	12	0.98	-443.00	9485.00	230000	20240710	-40.48	61000	20231031	124.43	230000	-40.48	20240710	61900	121.16	20240201	230000	-40.48	20240710	61000	124.43	20231031	5.16	N	000250	500	117 억		861868	N	N	149	N	00	N
5	20240930	130104	57	100.00	KSQ150		제약	N	N	N	N		Y	138100	1500	2	1.10	22850850600	168952	64.11	135500	138800	132300	177500	95700	136600	135250.28	3.67	0	13716	147533	142066	139333	133866	131133	140700	132500	117	40900	500	95620	100	1	23457472	32395	-311.74	14.56	12	0.72	-443.00	9485.00	230000	20240710	-39.96	61000	20231031	126.39	230000	-39.96	20240710	61900	123.10	20240201	230000	-39.96	20240710	61000	126.39	20231031	5.16	N	000250	500	117 억		861868	N	N	149	N	00	N
6	20240930	120105	57	100.00	KSQ150		제약	N	N	N	N		Y	134900	-1700	5	-1.24	17589562600	130632	49.57	135500	137600	132300	177500	95700	136600	134649.22	3.67	0	7887	147533	142066	139333	133866	131133	140700	132500	117	40900	500	95620	100	1	23457472	31644	-304.51	14.22	12	0.56	-443.00	9485.00	230000	20240710	-41.35	61000	20231031	121.15	230000	-41.35	20240710	61900	117.93	20240201	230000	-41.35	20240710	61000	121.15	20231031	5.16	N	000250	500	117 억		861868	N	N	149	N	00	N
7	20240930	110105	57	100.00	KSQ150		제약	N	N	N	N		Y	132800	-3800	5	-2.78	14788498200	109684	41.62	135500	137600	132500	177500	95700	136600	134827.67	3.67	0	5883	147533	142066	139333	133866	131133	140700	132500	117	40900	500	95620	100	1	23457472	31152	-299.77	14.00	12	0.47	-443.00	9485.00	230000	20240710	-42.26	61000	20231031	117.70	230000	-42.26	20240710	61900	114.54	20240201	230000	-42.26	20240710	61000	117.70	20231031	5.16	N	000250	500	117 억		861868	N	N	149	N	00	N
8	20240930	100104	57	100.00	KSQ150		제약	N	N	N	N		Y	134700	-1900	5	-1.39	8746855300	64490	24.47	135500	137600	134600	177500	95700	136600	135630.68	3.67	0	5414	147533	142066	139333	133866	131133	140700	132500	117	40900	500	95620	100	1	23457472	31597	-304.06	14.20	12	0.27	-443.00	9485.00	230000	20240710	-41.43	61000	20231031	120.82	230000	-41.43	20240710	61900	117.61	20240201	230000	-41.43	20240710	61000	120.82	20231031	5.16	N	000250	500	117 억		861868	N	N	149	N	00	N
9	20240930	090105	57	100.00	KSQ150		제약	N	N	N	N		Y	135000	-1600	5	-1.17	1158169900	8573	3.25	135500	135500	134600	177500	95700	136600	135089.06	3.67	0	3485	147533	142066	139333	133866	131133	140700	132500	117	40900	500	95620	100	1	23457472	31668	-304.74	14.23	12	0.04	-443.00	9485.00	230000	20240710	-41.30	61000	20231031	121.31	230000	-41.30	20240710	61900	118.09	20240201	230000	-41.30	20240710	61000	121.31	20231031	5.16	N	000250	500	117 억		861868	N	N	149	N	00	N
10	20240927	160105	57	100.00	KSQ150		제약	N	N	N	N		Y	136600	-4000	5	-2.84	36419784400	260852	58.37	142200	144800	136600	182700	98500	140600	139625.65	3.86	0	-31043	147600	144100	138000	134500	128400	145850	136250	117	42100	500	98420	100	1	23457472	32043	-308.35	14.40	12	1.11	-443.00	9485.00	230000	20240710	-40.61	61000	20231031	123.93	230000	-40.61	20240710	61900	120.68	20240201	230000	-40.61	20240710	61000	123.93	20231031	5.13	N	000250	500	117 억		904480	N	N	149	N	00	N
11	20240927	150105	57	100.00	KSQ150		제약	N	N	N	N		Y	137200	-3400	5	-2.42	34074248200	243715	54.54	142200	144800	136700	182700	98500	140600	139811.75	3.86	0	-28234	147600	144100	138000	134500	128400	145850	136250	117	42100	500	98420	100	1	23457472	32184	-309.71	14.46	12	1.04	-443.00	9485.00	230000	20240710	-40.35	61000	20231031	124.92	230000	-40.35	20240710	61900	121.65	20240201	230000	-40.35	20240710	61000	124.92	20231031	5.13	N	000250	500	117 억		904480	N	N	21	N	00	N
12	20240927	140105	57	100.00	KSQ150		제약	N	N	N	N		Y	137700	-2900	5	-2.06	30035894000	214267	47.95	142200	144800	136900	182700	98500	140600	140179.68	3.86	0	-28109	147600	144100	138000	134500	128400	145850	136250	117	42100	500	98420	100	1	23457472	32301	-310.84	14.52	12	0.91	-443.00	9485.00	230000	20240710	-40.13	61000	20231031	125.74	230000	-40.13	20240710	61900	122.46	20240201	230000	-40.13	20240710	61000	125.74	20231031	5.13	N	000250	500	117 억		904480	N	N	21	N	00	N
13	20240927	130105	57	100.00	KSQ150		제약	N	N	N	N		Y	138300	-2300	5	-1.64	28045896100	199862	44.73	142200	144800	136900	182700	98500	140600	140326.26	3.86	0	-25886	147600	144100	138000	134500	128400	145850	136250	117	42100	500	98420	100	1	23457472	32442	-312.19	14.58	12	0.85	-443.00	9485.00	230000	20240710	-39.87	61000	20231031	126.72	230000	-39.87	20240710	61900	123.42	20240201	230000	-39.87	20240710	61000	126.72	20231031	5.13	N	000250	500	117 억		904480	N	N	21	N	00	N
14	20240927	120104	57	100.00	KSQ150		제약	N	N	N	N		Y	138400	-2200	5	-1.56	26992038300	192249	43.02	142200	144800	136900	182700	98500	140600	140401.41	3.86	0	-25711	147600	144100	138000	134500	128400	145850	136250	117	42100	500	98420	100	1	23457472	32465	-312.42	14.59	12	0.82	-443.00	9485.00	230000	20240710	-39.83	61000	20231031	126.89	230000	-39.83	20240710	61900	123.59	20240201	230000	-39.83	20240710	61000	126.89	20231031	5.13	N	000250	500	117 억		904480	N	N	21	N	00	N
15	20240927	110105	57	100.00	KSQ150		제약	N	N	N	N		Y	137400	-3200	5	-2.28	24407511700	173611	38.85	142200	144800	136900	182700	98500	140600	140587.35	3.86	0	-24951	147600	144100	138000	134500	128400	145850	136250	117	42100	500	98420	100	1	23457472	32231	-310.16	14.49	12	0.74	-443.00	9485.00	230000	20240710	-40.26	61000	20231031	125.25	230000	-40.26	20240710	61900	121.97	20240201	230000	-40.26	20240710	61000	125.25	20231031	5.13	N	000250	500	117 억		904480	N	N	21	N	00	N
16	20240927	100105	57	100.00	KSQ150		제약	N	N	N	N		Y	139600	-1000	5	-0.71	17403233400	122856	27.49	142200	144800	139100	182700	98500	140600	141655.85	3.86	0	-16068	147600	144100	138000	134500	128400	145850	136250	117	42100	500	98420	100	1	23457472	32747	-315.12	14.72	12	0.52	-443.00	9485.00	230000	20240710	-39.30	61000	20231031	128.85	230000	-39.30	20240710	61900	125.53	20240201	230000	-39.30	20240710	61000	128.85	20231031	5.13	N	000250	500	117 억		904480	N	N	21	N	00	N
17	20240927	090105	57	100.00	KSQ150		제약	N	N	N	N		Y	142200	1600	2	1.14	1287183800	9086	2.03	142200	142200	140800	182700	98500	140600	141670.96	3.86	0	-3748	147600	144100	138000	134500	128400	145850	136250	117	42100	500	98420	100	1	23457472	33357	-320.99	14.99	12	0.04	-443.00	9485.00	230000	20240710	-38.17	61000	20231031	133.11	230000	-38.17	20240710	61900	129.73	20240201	230000	-38.17	20240710	61000	133.11	20231031	5.13	N	000250	500	117 억		904480	N	N	21	N	00	N
18	20240926	160105	57	100.00	KSQ150		제약	N	N	N	N		Y	140600	9300	2	7.08	59984100400	435752	83.30	133400	141500	131900	170600	92000	131300	137653.00	3.46	0	96626	144366	137832	134466	127932	124566	136150	126250	117	39300	500	91910	100	1	23457472	32981	-317.38	14.82	12	1.86	-443.00	9485.00	230000	20240710	-38.87	61000	20231031	130.49	230000	-38.87	20240710	61900	127.14	20240201	230000	-38.87	20240710	61000	130.49	20231031	4.98	N	000250	500	117 억		811625	N	N	19	N	00	N
19	20240926	150105	57	100.00	KSQ150		제약	N	N	N	N		Y	140200	8900	2	6.78	57698043200	419474	80.19	133400	141500	131900	170600	92000	131300	137548.59	3.46	0	91572	144366	137832	134466	127932	124566	136150	126250	117	39300	500	91910	100	1	23457472	32887	-316.48	14.78	12	1.79	-443.00	9485.00	230000	20240710	-39.04	61000	20231031	129.84	230000	-39.04	20240710	61900	126.49	20240201	230000	-39.04	20240710	61000	129.84	20231031	4.98	N	000250	500	117 억		811625	N	N	31	N	00	N
20	20240926	140105	57	100.00	KSQ150		제약	N	N	N	N		Y	139800	8500	2	6.47	50643437100	369266	70.59	133400	140800	131900	170600	92000	131300	137146.25	3.46	0	79845	144366	137832	134466	127932	124566	136150	126250	117	39300	500	91910	100	1	23457472	32794	-315.58	14.74	12	1.57	-443.00	9485.00	230000	20240710	-39.22	61000	20231031	129.18	230000	-39.22	20240710	61900	125.85	20240201	230000	-39.22	20240710	61000	129.18	20231031	4.98	N	000250	500	117 억		811625	N	N	31	N	00	N
21	20240926	130104	57	100.00	KSQ150		제약	N	N	N	N		Y	139900	8600	2	6.55	45465509600	332307	63.52	133400	140100	131900	170600	92000	131300	136817.82	3.46	0	70760	144366	137832	134466	127932	124566	136150	126250	117	39300	500	91910	100	1	23457472	32817	-315.80	14.75	12	1.42	-443.00	9485.00	230000	20240710	-39.17	61000	20231031	129.34	230000	-39.17	20240710	61900	126.01	20240201	230000	-39.17	20240710	61000	129.34	20231031	4.98	N	000250	500	117 억		811625	N	N	31	N	00	N
22	20240926	120105	57	100.00	KSQ150		제약	N	N	N	N		Y	138200	6900	2	5.26	41191972900	301597	57.65	133400	140100	131900	170600	92000	131300	136579.55	3.46	0	67441	144366	137832	134466	127932	124566	136150	126250	117	39300	500	91910	100	1	23457472	32418	-311.96	14.57	12	1.29	-443.00	9485.00	230000	20240710	-39.91	61000	20231031	126.56	230000	-39.91	20240710	61900	123.26	20240201	230000	-39.91	20240710	61000	126.56	20231031	4.98	N	000250	500	117 억		811625	N	N	31	N	00	N
23	20240926	110105	57	100.00	KSQ150		제약	N	N	N	N		Y	138900	7600	2	5.79	37281978600	273341	52.25	133400	140100	131900	170600	92000	131300	136393.69	3.46	0	60500	144366	137832	134466	127932	124566	136150	126250	117	39300	500	91910	100	1	23457472	32582	-313.54	14.64	12	1.17	-443.00	9485.00	230000	20240710	-39.61	61000	20231031	127.70	230000	-39.61	20240710	61900	124.39	20240201	230000	-39.61	20240710	61000	127.70	20231031	4.98	N	000250	500	117 억		811625	N	N	31	N	00	N
24	20240926	100105	57	100.00	KSQ150		제약	N	N	N	N		Y	136000	4700	2	3.58	19795607900	146884	28.08	133400	136700	131900	170600	92000	131300	134770.40	3.46	0	27803	144366	137832	134466	127932	124566	136150	126250	117	39300	500	91910	100	1	23457472	31902	-307.00	14.34	12	0.63	-443.00	9485.00	230000	20240710	-40.87	61000	20231031	122.95	230000	-40.87	20240710	61900	119.71	20240201	230000	-40.87	20240710	61000	122.95	20231031	4.98	N	000250	500	117 억		811625	N	N	31	N	00	N
25	20240926	090105	57	100.00	KSQ150		제약	N	N	N	N		Y	132200	900	2	0.69	829808500	6242	1.19	133400	133400	132000	170600	92000	131300	132940.05	3.46	0	-2907	144366	137832	134466	127932	124566	136150	126250	117	39300	500	91910	100	1	23457472	31011	-298.42	13.94	12	0.03	-443.00	9485.00	230000	20240710	-42.52	61000	20231031	116.72	230000	-42.52	20240710	61900	113.57	20240201	230000	-42.52	20240710	61000	116.72	20231031	4.98	N	000250	500	117 억		811625	N	N	31	N	00	N
26	20240925	160104	57	100.00	KSQ150		제약	N	N	N	N		Y	131300	-8900	5	-6.35	70094964100	518394	148.73	140000	141000	131100	182200	98200	140200	135228.94	3.29	0	17856	151200	145700	142300	136800	133400	144000	135100	117	42000	500	98140	100	1	23457472	30800	-296.39	13.84	12	2.21	-443.00	9485.00	230000	20240710	-42.91	61000	20231031	115.25	230000	-42.91	20240710	61900	112.12	20240201	230000	-42.91	20240710	61000	115.25	20231031	4.97	N	000250	500	117 억		771442	N	N	31	N	00	N
27	20240925	150105	57	100.00	KSQ150		제약	N	N	N	N		Y	132100	-8100	5	-5.78	62731835000	462509	132.70	140000	141000	131100	182200	98200	140200	135632.65	3.29	0	14975	151200	145700	142300	136800	133400	144000	135100	117	42000	500	98140	100	1	23457472	30987	-298.19	13.93	12	1.97	-443.00	9485.00	230000	20240710	-42.57	61000	20231031	116.56	230000	-42.57	20240710	61900	113.41	20240201	230000	-42.57	20240710	61000	116.56	20231031	4.97	N	000250	500	117 억		771442	N	N	375	N	00	N
28	20240925	140104	57	100.00	KSQ150		제약	N	N	N	N		Y	134000	-6200	5	-4.42	48887960400	358494	102.85	140000	141000	133400	182200	98200	140200	136369.18	3.29	0	10431	151200	145700	142300	136800	133400	144000	135100	117	42000	500	98140	100	1	23457472	31433	-302.48	14.13	12	1.53	-443.00	9485.00	230000	20240710	-41.74	61000	20231031	119.67	230000	-41.74	20240710	61900	116.48	20240201	230000	-41.74	20240710	61000	119.67	20231031	4.97	N	000250	500	117 억		771442	N	N	375	N	00	N
29	20240925	130105	57	100.00	KSQ150		제약	N	N	N	N		Y	134300	-5900	5	-4.21	44447484600	325425	93.37	140000	141000	133400	182200	98200	140200	136581.64	3.29	0	6870	151200	145700	142300	136800	133400	144000	135100	117	42000	500	98140	100	1	23457472	31503	-303.16	14.16	12	1.39	-443.00	9485.00	230000	20240710	-41.61	61000	20231031	120.16	230000	-41.61	20240710	61900	116.96	20240201	230000	-41.61	20240710	61000	120.16	20231031	4.97	N	000250	500	117 억		771442	N	N	375	N	00	N
30	20240925	120105	57	100.00	KSQ150		제약	N	N	N	N		Y	133500	-6700	5	-4.78	41573044300	304082	87.24	140000	141000	133400	182200	98200	140200	136715.27	3.29	0	5015	151200	145700	142300	136800	133400	144000	135100	117	42000	500	98140	100	1	23457472	31316	-301.35	14.07	12	1.30	-443.00	9485.00	230000	20240710	-41.96	61000	20231031	118.85	230000	-41.96	20240710	61900	115.67	20240201	230000	-41.96	20240710	61000	118.85	20231031	4.97	N	000250	500	117 억		771442	N	N	375	N	00	N
31	20240925	110105	57	100.00	KSQ150		제약	N	N	N	N		Y	134500	-5700	5	-4.07	33559574900	244503	70.15	140000	141000	134300	182200	98200	140200	137254.94	3.29	0	14922	151200	145700	142300	136800	133400	144000	135100	117	42000	500	98140	100	1	23457472	31550	-303.61	14.18	12	1.04	-443.00	9485.00	230000	20240710	-41.52	61000	20231031	120.49	230000	-41.52	20240710	61900	117.29	20240201	230000	-41.52	20240710	61000	120.49	20231031	4.97	N	000250	500	117 억		771442	N	N	375	N	00	N
32	20240925	100105	57	100.00	KSQ150		제약	N	N	N	N		Y	137300	-2900	5	-2.07	18499550600	133479	38.30	140000	141000	136600	182200	98200	140200	138593.87	3.29	0	11612	151200	145700	142300	136800	133400	144000	135100	117	42000	500	98140	100	1	23457472	32207	-309.93	14.48	12	0.57	-443.00	9485.00	230000	20240710	-40.30	61000	20231031	125.08	230000	-40.30	20240710	61900	121.81	20240201	230000	-40.30	20240710	61000	125.08	20231031	4.97	N	000250	500	117 억		771442	N	N	375	N	00	N
33	20240925	090105	57	100.00	KSQ150		제약	N	N	N	N		Y	138700	-1500	5	-1.07	1152364500	8272	2.37	140000	140000	138500	182200	98200	140200	139296.83	3.29	0	458	151200	145700	142300	136800	133400	144000	135100	117	42000	500	98140	100	1	23457472	32536	-313.09	14.62	12	0.04	-443.00	9485.00	230000	20240710	-39.70	61000	20231031	127.38	230000	-39.70	20240710	61900	124.07	20240201	230000	-39.70	20240710	61000	127.38	20231031	4.97	N	000250	500	117 억		771442	N	N	375	N	00	N
34	20240924	160105	57	100.00	KSQ150		제약	N	N	N	N		Y	140200	-3700	5	-2.57	48648131100	344371	96.19	145000	147800	138900	187000	100800	143900	141269.85	3.56	0	-63728	151566	147732	142866	139032	134166	149650	140950	117	43100	500	100730	100	1	23457472	32887	-316.48	14.78	12	1.47	-443.00	9485.00	230000	20240710	-39.04	61000	20231031	129.84	230000	-39.04	20240710	61900	126.49	20240201	230000	-39.04	20240710	61000	129.84	20231031	4.89	N	000250	500	117 억		834299	N	N	375	N	00	N
35	20240924	150104	57	100.00	KSQ150		제약	N	N	N	N		Y	140400	-3500	5	-2.43	45374128900	321003	89.67	145000	147800	138900	187000	100800	143900	141351.10	3.56	0	-56329	151566	147732	142866	139032	134166	149650	140950	117	43100	500	100730	100	1	23457472	32934	-316.93	14.80	12	1.37	-443.00	9485.00	230000	20240710	-38.96	61000	20231031	130.16	230000	-38.96	20240710	61900	126.82	20240201	230000	-38.96	20240710	61000	130.16	20231031	4.89	N	000250	500	117 억		834299	N	N	1030	N	00	N
36	20240924	140104	57	100.00	KSQ150		제약	N	N	N	N		Y	139500	-4400	5	-3.06	39749861600	280777	78.43	145000	147800	139100	187000	100800	143900	141570.92	3.56	0	-44053	151566	147732	142866	139032	134166	149650	140950	117	43100	500	100730	100	1	23457472	32723	-314.90	14.71	12	1.20	-443.00	9485.00	230000	20240710	-39.35	61000	20231031	128.69	230000	-39.35	20240710	61900	125.36	20240201	230000	-39.35	20240710	61000	128.69	20231031	4.89	N	000250	500	117 억		834299	N	N	1030	N	00	N
37	20240924	130104	57	100.00	KSQ150		제약	N	N	N	N		Y	140900	-3000	5	-2.08	30654574200	215749	60.27	145000	147800	140100	187000	100800	143900	142084.42	3.56	0	-27036	151566	147732	142866	139032	134166	149650	140950	117	43100	500	100730	100	1	23457472	33052	-318.06	14.86	12	0.92	-443.00	9485.00	230000	20240710	-38.74	61000	20231031	130.98	230000	-38.74	20240710	61900	127.63	20240201	230000	-38.74	20240710	61000	130.98	20231031	4.89	N	000250	500	117 억		834299	N	N	1030	N	00	N
38	20240924	120105	57	100.00	KSQ150		제약	N	N	N	N		Y	142000	-1900	5	-1.32	27223840800	191402	53.46	145000	147800	140100	187000	100800	143900	142233.83	3.56	0	-22948	151566	147732	142866	139032	134166	149650	140950	117	43100	500	100730	100	1	23457472	33310	-320.54	14.97	12	0.82	-443.00	9485.00	230000	20240710	-38.26	61000	20231031	132.79	230000	-38.26	20240710	61900	129.40	20240201	230000	-38.26	20240710	61000	132.79	20231031	4.89	N	000250	500	117 억		834299	N	N	1030	N	00	N
39	20240924	110104	57	100.00	KSQ150		제약	N	N	N	N		Y	140800	-3100	5	-2.15	24020836100	168704	47.12	145000	147800	140100	187000	100800	143900	142384.50	3.56	0	-21236	151566	147732	142866	139032	134166	149650	140950	117	43100	500	100730	100	1	23457472	33028	-317.83	14.84	12	0.72	-443.00	9485.00	230000	20240710	-38.78	61000	20231031	130.82	230000	-38.78	20240710	61900	127.46	20240201	230000	-38.78	20240710	61000	130.82	20231031	4.89	N	000250	500	117 억		834299	N	N	1030	N	00	N
40	20240924	100105	57	100.00	KSQ150		제약	N	N	N	N		Y	140700	-3200	5	-2.22	19812197400	138855	38.79	145000	147800	140100	187000	100800	143900	142682.63	3.56	0	-15994	151566	147732	142866	139032	134166	149650	140950	117	43100	500	100730	100	1	23457472	33005	-317.61	14.83	12	0.59	-443.00	9485.00	230000	20240710	-38.83	61000	20231031	130.66	230000	-38.83	20240710	61900	127.30	20240201	230000	-38.83	20240710	61000	130.66	20231031	4.89	N	000250	500	117 억		834299	N	N	1030	N	00	N
41	20240924	090104	57	100.00	KSQ150		제약	N	N	N	N		Y	144500	600	2	0.42	699643300	4831	1.35	145000	145000	144200	187000	100800	143900	144823.89	3.56	0	-1367	151566	147732	142866	139032	134166	149650	140950	117	43100	500	100730	100	1	23457472	33896	-326.19	15.23	12	0.02	-443.00	9485.00	230000	20240710	-37.17	61000	20231031	136.89	230000	-37.17	20240710	61900	133.44	20240201	230000	-37.17	20240710	61000	136.89	20231031	4.89	N	000250	500	117 억		834299	N	N	1030	N	00	N
42	20240923	160105	57	100.00	KSQ150		제약	N	N	N	N		Y	143900	4800	2	3.45	50838454200	354854	79.31	142500	146700	138000	180800	97400	139100	143265.48	3.58	0	-33792	147566	143332	138066	133832	128566	145450	135950	117	41700	500	97370	100	1	23457472	33755	-324.83	15.17	12	1.51	-443.00	9485.00	230000	20240710	-37.43	61000	20231031	135.90	230000	-37.43	20240710	61900	132.47	20240201	230000	-37.43	20240710	61000	135.90	20231031	4.80	N	000250	500	117 억		840919	N	N	1018	N	00	N
43	20240923	150105	57	100.00	KSQ150		제약	N	N	N	N		Y	144000	4900	2	3.52	48379317100	337773	75.49	142500	146700	138000	180800	97400	139100	143230.71	3.58	0	-31122	147566	143332	138066	133832	128566	145450	135950	117	41700	500	97370	100	1	23457472	33779	-325.06	15.18	12	1.44	-443.00	9485.00	230000	20240710	-37.39	61000	20231031	136.07	230000	-37.39	20240710	61900	132.63	20240201	230000	-37.39	20240710	61000	136.07	20231031	4.80	N	000250	500	117 억		840919	N	N	1521	N	00	N
44	20240923	140104	57	100.00	KSQ150		제약	N	N	N	N		Y	144300	5200	2	3.74	43897062400	306670	68.54	142500	146700	138000	180800	97400	139100	143141.51	3.58	0	-26578	147566	143332	138066	133832	128566	145450	135950	117	41700	500	97370	100	1	23457472	33849	-325.73	15.21	12	1.31	-443.00	9485.00	230000	20240710	-37.26	61000	20231031	136.56	230000	-37.26	20240710	61900	133.12	20240201	230000	-37.26	20240710	61000	136.56	20231031	4.80	N	000250	500	117 억		840919	N	N	1521	N	00	N
45	20240923	130104	57	100.00	KSQ150		제약	N	N	N	N		Y	144200	5100	2	3.67	40673838300	284392	63.56	142500	146700	138000	180800	97400	139100	143020.83	3.58	0	-20798	147566	143332	138066	133832	128566	145450	135950	117	41700	500	97370	100	1	23457472	33826	-325.51	15.20	12	1.21	-443.00	9485.00	230000	20240710	-37.30	61000	20231031	136.39	230000	-37.30	20240710	61900	132.96	20240201	230000	-37.30	20240710	61000	136.39	20231031	4.80	N	000250	500	117 억		840919	N	N	1521	N	00	N
46	20240923	120105	57	100.00	KSQ150		제약	N	N	N	N		Y	144600	5500	2	3.95	39006377700	272829	60.98	142500	146700	138000	180800	97400	139100	142970.57	3.58	0	-17033	147566	143332	138066	133832	128566	145450	135950	117	41700	500	97370	100	1	23457472	33920	-326.41	15.25	12	1.16	-443.00	9485.00	230000	20240710	-37.13	61000	20231031	137.05	230000	-37.13	20240710	61900	133.60	20240201	230000	-37.13	20240710	61000	137.05	20231031	4.80	N	000250	500	117 억		840919	N	N	1521	N	00	N
47	20240923	110104	57	100.00	KSQ150		제약	N	N	N	N		Y	143800	4700	2	3.38	35777677700	250433	55.97	142500	146700	138000	180800	97400	139100	142863.81	3.58	0	-14695	147566	143332	138066	133832	128566	145450	135950	117	41700	500	97370	100	1	23457472	33732	-324.60	15.16	12	1.07	-443.00	9485.00	230000	20240710	-37.48	61000	20231031	135.74	230000	-37.48	20240710	61900	132.31	20240201	230000	-37.48	20240710	61000	135.74	20231031	4.80	N	000250	500	117 억		840919	N	N	1521	N	00	N
48	20240923	100104	57	100.00	KSQ150		제약	N	N	N	N		Y	145300	6200	2	4.46	29294177700	205495	45.93	142500	146700	138000	180800	97400	139100	142554.82	3.58	0	-10088	147566	143332	138066	133832	128566	145450	135950	117	41700	500	97370	100	1	23457472	34084	-327.99	15.32	12	0.88	-443.00	9485.00	230000	20240710	-36.83	61000	20231031	138.20	230000	-36.83	20240710	61900	134.73	20240201	230000	-36.83	20240710	61000	138.20	20231031	4.80	N	000250	500	117 억		840919	N	N	1521	N	00	N
49	20240923	090104	57	100.00	KSQ150		제약	N	N	N	N		Y	141500	2400	2	1.73	2179803000	15322	3.42	142500	142500	141000	180800	97400	139100	142273.68	3.58	0	-3949	147566	143332	138066	133832	128566	145450	135950	117	41700	500	97370	100	1	23457472	33192	-319.41	14.92	12	0.07	-443.00	9485.00	230000	20240710	-38.48	61000	20231031	131.97	230000	-38.48	20240710	61900	128.59	20240201	230000	-38.48	20240710	61000	131.97	20231031	4.80	N	000250	500	117 억		840919	N	N	1521	N	00	N
50	20240913	160104	57	100.00	KSQ150		제약	N	N	N	N		N	131800	-600	5	-0.45	24581580400	185761	46.77	134400	134600	130700	172100	92700	132400	132332.10	3.86	0	-22541	138333	135366	131933	128966	125533	136850	130450	117	39700	500	92680	100	1	23457472	30917	-297.52	13.90	12	0.79	-443.00	9485.00	230000	20240710	-42.70	61000	20231031	116.07	230000	-42.70	20240710	61900	112.92	20240201	230000	-42.70	20240710	61000	116.07	20231031	4.83	N	000250	500	117 억		904349	N	N	254	N	00	N
51	20240913	150104	57	100.00	KSQ150		제약	N	N	N	N		N	131700	-700	5	-0.53	21598136600	163112	41.07	134400	134600	130700	172100	92700	132400	132412.92	3.86	0	-25356	138333	135366	131933	128966	125533	136850	130450	117	39700	500	92680	100	1	23457472	30893	-297.29	13.89	12	0.70	-443.00	9485.00	230000	20240710	-42.74	61000	20231031	115.90	230000	-42.74	20240710	61900	112.76	20240201	230000	-42.74	20240710	61000	115.90	20231031	4.83	N	000250	500	117 억		904349	N	N	167	N	00	N
52	20240913	140104	57	100.00	KSQ150		제약	N	N	N	N		N	131300	-1100	5	-0.83	19088420700	144040	36.27	134400	134600	130700	172100	92700	132400	132521.67	3.86	0	-24750	138333	135366	131933	128966	125533	136850	130450	117	39700	500	92680	100	1	23457472	30800	-296.39	13.84	12	0.61	-443.00	9485.00	230000	20240710	-42.91	61000	20231031	115.25	230000	-42.91	20240710	61900	112.12	20240201	230000	-42.91	20240710	61000	115.25	20231031	4.83	N	000250	500	117 억		904349	N	N	167	N	00	N
53	20240913	130104	57	100.00	KSQ150		제약	N	N	N	N		N	131200	-1200	5	-0.91	17333370100	130651	32.90	134400	134600	130800	172100	92700	132400	132669.27	3.86	0	-19656	138333	135366	131933	128966	125533	136850	130450	117	39700	500	92680	100	1	23457472	30776	-296.16	13.83	12	0.56	-443.00	9485.00	230000	20240710	-42.96	61000	20231031	115.08	230000	-42.96	20240710	61900	111.95	20240201	230000	-42.96	20240710	61000	115.08	20231031	4.83	N	000250	500	117 억		904349	N	N	167	N	00	N
54	20240913	120104	57	100.00	KSQ150		제약	N	N	N	N		N	131700	-700	5	-0.53	15526635700	116900	29.43	134400	134600	130800	172100	92700	132400	132819.84	3.86	0	-15313	138333	135366	131933	128966	125533	136850	130450	117	39700	500	92680	100	1	23457472	30893	-297.29	13.89	12	0.50	-443.00	9485.00	230000	20240710	-42.74	61000	20231031	115.90	230000	-42.74	20240710	61900	112.76	20240201	230000	-42.74	20240710	61000	115.90	20231031	4.83	N	000250	500	117 억		904349	N	N	167	N	00	N
55	20240913	110104	57	100.00	KSQ150		제약	N	N	N	N		N	132000	-400	5	-0.30	13981647100	105170	26.48	134400	134600	130800	172100	92700	132400	132943.34	3.86	0	-12668	138333	135366	131933	128966	125533	136850	130450	117	39700	500	92680	100	1	23457472	30964	-297.97	13.92	12	0.45	-443.00	9485.00	230000	20240710	-42.61	61000	20231031	116.39	230000	-42.61	20240710	61900	113.25	20240201	230000	-42.61	20240710	61000	116.39	20231031	4.83	N	000250	500	117 억		904349	N	N	167	N	00	N
56	20240913	100104	57	100.00	KSQ150		제약	N	N	N	N		N	133800	1400	2	1.06	9745646600	73408	18.48	134400	134600	130800	172100	92700	132400	132760.05	3.86	0	-14188	138333	135366	131933	128966	125533	136850	130450	117	39700	500	92680	100	1	23457472	31386	-302.03	14.11	12	0.31	-443.00	9485.00	230000	20240710	-41.83	61000	20231031	119.34	230000	-41.83	20240710	61900	116.16	20240201	230000	-41.83	20240710	61000	119.34	20231031	4.83	N	000250	500	117 억		904349	N	N	167	N	00	N
57	20240913	090104	57	100.00	KSQ150		제약	N	N	N	N		N	134000	1600	2	1.21	529069400	3948	0.99	134400	134500	132900	172100	92700	132400	134012.74	3.86	0	-1566	138333	135366	131933	128966	125533	136850	130450	117	39700	500	92680	100	1	23457472	31433	-302.48	14.13	12	0.02	-443.00	9485.00	230000	20240710	-41.74	61000	20231031	119.67	230000	-41.74	20240710	61900	116.48	20240201	230000	-41.74	20240710	61000	119.67	20231031	4.83	N	000250	500	117 억		904349	N	N	167	N	00	N
58	20240912	160105	57	100.00	KSQ150		제약	N	N	N	N		N	132400	3900	2	3.04	51851298500	394144	108.62	130400	134900	128500	167000	90000	128500	131551.29	3.98	0	-21232	137966	133232	130566	125832	123166	131900	124500	117	38500	500	89950	100	1	23457472	31058	-298.87	13.96	12	1.68	-443.00	9485.00	230000	20240710	-42.43	61000	20231031	117.05	230000	-42.43	20240710	61900	113.89	20240201	230000	-42.43	20240710	61000	117.05	20231031	4.86	N	000250	500	117 억		933811	N	N	167	N	00	N
59	20240912	150104	57	100.00	KSQ150		제약	N	N	N	N		N	133000	4500	2	3.50	39431211600	300531	82.82	130400	134900	128500	167000	90000	128500	131205.94	3.98	0	-17927	137966	133232	130566	125832	123166	131900	124500	117	38500	500	89950	100	1	23457472	31198	-300.23	14.02	12	1.28	-443.00	9485.00	230000	20240710	-42.17	61000	20231031	118.03	230000	-42.17	20240710	61900	114.86	20240201	230000	-42.17	20240710	61000	118.03	20231031	4.86	N	000250	500	117 억		933811	N	N	745	N	00	N
60	20240912	140104	57	100.00	KSQ150		제약	N	N	N	N		N	130000	1500	2	1.17	24591548500	188710	52.01	130400	132500	128500	167000	90000	128500	130314.82	3.98	0	-13895	137966	133232	130566	125832	123166	131900	124500	117	38500	500	89950	100	1	23457472	30495	-293.45	13.71	12	0.80	-443.00	9485.00	230000	20240710	-43.48	61000	20231031	113.11	230000	-43.48	20240710	61900	110.02	20240201	230000	-43.48	20240710	61000	113.11	20231031	4.86	N	000250	500	117 억		933811	N	N	745	N	00	N
61	20240912	130104	57	100.00	KSQ150		제약	N	N	N	N		N	130600	2100	2	1.63	22225197400	170528	47.00	130400	132500	128500	167000	90000	128500	130332.62	3.98	0	-13561	137966	133232	130566	125832	123166	131900	124500	117	38500	500	89950	100	1	23457472	30635	-294.81	13.77	12	0.73	-443.00	9485.00	230000	20240710	-43.22	61000	20231031	114.10	230000	-43.22	20240710	61900	110.99	20240201	230000	-43.22	20240710	61000	114.10	20231031	4.86	N	000250	500	117 억		933811	N	N	745	N	00	N
62	20240912	120104	57	100.00	KSQ150		제약	N	N	N	N		N	130800	2300	2	1.79	19987670600	153416	42.28	130400	132500	128500	167000	90000	128500	130285.17	3.98	0	-14610	137966	133232	130566	125832	123166	131900	124500	117	38500	500	89950	100	1	23457472	30682	-295.26	13.79	12	0.65	-443.00	9485.00	230000	20240710	-43.13	61000	20231031	114.43	230000	-43.13	20240710	61900	111.31	20240201	230000	-43.13	20240710	61000	114.43	20231031	4.86	N	000250	500	117 억		933811	N	N	745	N	00	N
63	20240912	110104	57	100.00	KSQ150		제약	N	N	N	N		N	129500	1000	2	0.78	16379919200	125663	34.63	130400	132500	128500	167000	90000	128500	130349.30	3.98	0	-15858	137966	133232	130566	125832	123166	131900	124500	117	38500	500	89950	100	1	23457472	30377	-292.33	13.65	12	0.54	-443.00	9485.00	230000	20240710	-43.70	61000	20231031	112.30	230000	-43.70	20240710	61900	109.21	20240201	230000	-43.70	20240710	61000	112.30	20231031	4.86	N	000250	500	117 억		933811	N	N	745	N	00	N
64	20240912	100104	57	100.00	KSQ150		제약	N	N	N	N		N	129500	1000	2	0.78	12164254600	93017	25.63	130400	132500	129400	167000	90000	128500	130776.71	3.98	0	-11733	137966	133232	130566	125832	123166	131900	124500	117	38500	500	89950	100	1	23457472	30377	-292.33	13.65	12	0.40	-443.00	9485.00	230000	20240710	-43.70	61000	20231031	112.30	230000	-43.70	20240710	61900	109.21	20240201	230000	-43.70	20240710	61000	112.30	20231031	4.86	N	000250	500	117 억		933811	N	N	745	N	00	N
65	20240912	090104	57	100.00	KSQ150		제약	N	N	N	N		N	131500	3000	2	2.33	1081660200	8258	2.28	130400	132500	130400	167000	90000	128500	131010.37	3.98	0	1999	137966	133232	130566	125832	123166	131900	124500	117	38500	500	89950	100	1	23457472	30847	-296.84	13.86	12	0.04	-443.00	9485.00	230000	20240710	-42.83	61000	20231031	115.57	230000	-42.83	20240710	61900	112.44	20240201	230000	-42.83	20240710	61000	115.57	20231031	4.86	N	000250	500	117 억		933811	N	N	745	N	00	N
66	20240911	160104	57	100.00	KSQ150		제약	N	N	N	N		N	128500	-1800	5	-1.38	46962112500	358334	143.08	129200	135300	127900	169300	91300	130300	131063.47	4.09	0	19617	137900	134100	132000	128200	126100	133050	127150	117	39000	500	91210	100	1	23457472	30143	-290.07	13.55	12	1.53	-443.00	9485.00	230000	20240710	-44.13	61000	20231031	110.66	230000	-44.13	20240710	61900	107.59	20240201	230000	-44.13	20240710	61000	110.66	20231031	4.90	N	000250	500	117 억		960310	N	N	745	N	00	N
67	20240911	150104	57	100.00	KSQ150		제약	N	N	N	N		N	128500	-1800	5	-1.38	41122494400	312833	124.91	129200	135300	128200	169300	91300	130300	131452.39	4.09	0	7943	137900	134100	132000	128200	126100	133050	127150	117	39000	500	91210	100	1	23457472	30143	-290.07	13.55	12	1.33	-443.00	9485.00	230000	20240710	-44.13	61000	20231031	110.66	230000	-44.13	20240710	61900	107.59	20240201	230000	-44.13	20240710	61000	110.66	20231031	4.90	N	000250	500	117 억		960310	N	N	798	N	00	N
68	20240911	140104	57	100.00	KSQ150		제약	N	N	N	N		N	129100	-1200	5	-0.92	35509589400	269320	107.53	129200	135300	129000	169300	91300	130300	131849.82	4.09	0	779	137900	134100	132000	128200	126100	133050	127150	117	39000	500	91210	100	1	23457472	30284	-291.42	13.61	12	1.15	-443.00	9485.00	230000	20240710	-43.87	61000	20231031	111.64	230000	-43.87	20240710	61900	108.56	20240201	230000	-43.87	20240710	61000	111.64	20231031	4.90	N	000250	500	117 억		960310	N	N	798	N	00	N
69	20240911	130105	57	100.00	KSQ150		제약	N	N	N	N		N	130100	-200	5	-0.15	30419236300	230100	91.87	129200	135300	129200	169300	91300	130300	132201.16	4.09	0	4771	137900	134100	132000	128200	126100	133050	127150	117	39000	500	91210	100	1	23457472	30518	-293.68	13.72	12	0.98	-443.00	9485.00	230000	20240710	-43.43	61000	20231031	113.28	230000	-43.43	20240710	61900	110.18	20240201	230000	-43.43	20240710	61000	113.28	20231031	4.90	N	000250	500	117 억		960310	N	N	798	N	00	N
70	20240911	120104	57	100.00	KSQ150		제약	N	N	N	N		N	131000	700	2	0.54	26989682400	203821	81.38	129200	135300	129200	169300	91300	130300	132419.93	4.09	0	6950	137900	134100	132000	128200	126100	133050	127150	117	39000	500	91210	100	1	23457472	30729	-295.71	13.81	12	0.87	-443.00	9485.00	230000	20240710	-43.04	61000	20231031	114.75	230000	-43.04	20240710	61900	111.63	20240201	230000	-43.04	20240710	61000	114.75	20231031	4.90	N	000250	500	117 억		960310	N	N	798	N	00	N
71	20240911	110104	57	100.00	KSQ150		제약	N	N	N	N		N	133500	3200	2	2.46	20403692400	153921	61.46	129200	135300	129200	169300	91300	130300	132561.45	4.09	0	8590	137900	134100	132000	128200	126100	133050	127150	117	39000	500	91210	100	1	23457472	31316	-301.35	14.07	12	0.66	-443.00	9485.00	230000	20240710	-41.96	61000	20231031	118.85	230000	-41.96	20240710	61900	115.67	20240201	230000	-41.96	20240710	61000	118.85	20231031	4.90	N	000250	500	117 억		960310	N	N	798	N	00	N
72	20240911	100104	57	100.00	KSQ150		제약	N	N	N	N		N	132100	1800	2	1.38	10478765400	79873	31.89	129200	132800	129200	169300	91300	130300	131194.31	4.09	0	5011	137900	134100	132000	128200	126100	133050	127150	117	39000	500	91210	100	1	23457472	30987	-298.19	13.93	12	0.34	-443.00	9485.00	230000	20240710	-42.57	61000	20231031	116.56	230000	-42.57	20240710	61900	113.41	20240201	230000	-42.57	20240710	61000	116.56	20231031	4.90	N	000250	500	117 억		960310	N	N	798	N	00	N
73	20240911	090104	57	100.00	KSQ150		제약	N	N	N	N		N	130100	-200	5	-0.15	1031695200	7971	3.18	129200	130300	129200	169300	91300	130300	129416.46	4.09	0	2032	137900	134100	132000	128200	126100	133050	127150	117	39000	500	91210	100	1	23457472	30518	-293.68	13.72	12	0.03	-443.00	9485.00	230000	20240710	-43.43	61000	20231031	113.28	230000	-43.43	20240710	61900	110.18	20240201	230000	-43.43	20240710	61000	113.28	20231031	4.90	N	000250	500	117 억		960310	N	N	798	N	00	N
74	20240910	160104	57	100.00	KSQ150		제약	N	N	N	N		N	130300	-3700	5	-2.76	32537671100	246517	65.29	134300	135800	129900	174200	93800	134000	131998.97	4.06	0	388	141133	137566	132533	128966	123933	139350	130750	117	40200	500	93800	100	1	23457472	30565	-294.13	13.74	12	1.05	-443.00	9485.00	230000	20240710	-43.35	61000	20231031	113.61	230000	-43.35	20240710	61900	110.50	20240201	230000	-43.35	20240710	61000	113.61	20231031	5.13	N	000250	500	117 억		951673	N	N	798	N	00	N
75	20240910	150104	57	100.00	KSQ150		제약	N	N	N	N		N	131100	-2900	5	-2.16	29160830600	220695	58.45	134300	135800	129900	174200	93800	134000	132130.88	4.06	0	-6687	141133	137566	132533	128966	123933	139350	130750	117	40200	500	93800	100	1	23457472	30753	-295.94	13.82	12	0.94	-443.00	9485.00	230000	20240710	-43.00	61000	20231031	114.92	230000	-43.00	20240710	61900	111.79	20240201	230000	-43.00	20240710	61000	114.92	20231031	5.13	N	000250	500	117 억		951673	N	N	33	N	00	N
76	20240910	140104	57	100.00	KSQ150		제약	N	N	N	N		N	131700	-2300	5	-1.72	26154550200	197769	52.38	134300	135800	129900	174200	93800	134000	132247.00	4.06	0	-10931	141133	137566	132533	128966	123933	139350	130750	117	40200	500	93800	100	1	23457472	30893	-297.29	13.89	12	0.84	-443.00	9485.00	230000	20240710	-42.74	61000	20231031	115.90	230000	-42.74	20240710	61900	112.76	20240201	230000	-42.74	20240710	61000	115.90	20231031	5.13	N	000250	500	117 억		951673	N	N	33	N	00	N
77	20240910	130104	57	100.00	KSQ150		제약	N	N	N	N		N	130200	-3800	5	-2.84	22029447400	166214	44.02	134300	135800	129900	174200	93800	134000	132535.68	4.06	0	-17834	141133	137566	132533	128966	123933	139350	130750	117	40200	500	93800	100	1	23457472	30542	-293.91	13.73	12	0.71	-443.00	9485.00	230000	20240710	-43.39	61000	20231031	113.44	230000	-43.39	20240710	61900	110.34	20240201	230000	-43.39	20240710	61000	113.44	20231031	5.13	N	000250	500	117 억		951673	N	N	33	N	00	N
78	20240910	120104	57	100.00	KSQ150		제약	N	N	N	N		N	131800	-2200	5	-1.64	18691389700	140629	37.24	134300	135800	130600	174200	93800	134000	132911.92	4.06	0	-17751	141133	137566	132533	128966	123933	139350	130750	117	40200	500	93800	100	1	23457472	30917	-297.52	13.90	12	0.60	-443.00	9485.00	230000	20240710	-42.70	61000	20231031	116.07	230000	-42.70	20240710	61900	112.92	20240201	230000	-42.70	20240710	61000	116.07	20231031	5.13	N	000250	500	117 억		951673	N	N	33	N	00	N
79	20240910	110104	57	100.00	KSQ150		제약	N	N	N	N		N	132900	-1100	5	-0.82	13096533500	98105	25.98	134300	135800	132200	174200	93800	134000	133494.50	4.06	0	-18049	141133	137566	132533	128966	123933	139350	130750	117	40200	500	93800	100	1	23457472	31175	-300.00	14.01	12	0.42	-443.00	9485.00	230000	20240710	-42.22	61000	20231031	117.87	230000	-42.22	20240710	61900	114.70	20240201	230000	-42.22	20240710	61000	117.87	20231031	5.13	N	000250	500	117 억		951673	N	N	33	N	00	N
80	20240910	100104	57	100.00	KSQ150		제약	N	N	N	N		N	133100	-900	5	-0.67	10201825800	76312	20.21	134300	135800	132400	174200	93800	134000	133685.28	4.06	0	-18956	141133	137566	132533	128966	123933	139350	130750	117	40200	500	93800	100	1	23457472	31222	-300.45	14.03	12	0.33	-443.00	9485.00	230000	20240710	-42.13	61000	20231031	118.20	230000	-42.13	20240710	61900	115.02	20240201	230000	-42.13	20240710	61000	118.20	20231031	5.13	N	000250	500	117 억		951673	N	N	33	N	00	N
81	20240910	090105	57	100.00	KSQ150		제약	N	N	N	N		N	135000	1000	2	0.75	914899700	6798	1.80	134300	135600	134300	174200	93800	134000	134593.26	4.06	0	-463	141133	137566	132533	128966	123933	139350	130750	117	40200	500	93800	100	1	23457472	31668	-304.74	14.23	12	0.03	-443.00	9485.00	230000	20240710	-41.30	61000	20231031	121.31	230000	-41.30	20240710	61900	118.09	20240201	230000	-41.30	20240710	61000	121.31	20231031	5.13	N	000250	500	117 억		951673	N	N	33	N	00	N
82	20240909	160105	57	100.00	KSQ150		제약	N	N	N	N		N	134000	1500	2	1.13	49561435100	374321	46.65	127500	136100	127500	172200	92800	132500	132400.17	3.98	0	23188	146433	139466	133933	126966	121433	136700	124200	117	39700	500	92750	100	1	23457472	31433	-302.48	14.13	12	1.60	-443.00	9485.00	230000	20240710	-41.74	61000	20231031	119.67	230000	-41.74	20240710	61900	116.48	20240201	230000	-41.74	20240710	61000	119.67	20231031	5.08	N	000250	500	117 억		934312	N	N	33	N	00	N
83	20240909	150104	57	100.00	KSQ150		제약	N	N	N	N		N	134600	2100	2	1.58	46559594700	351944	43.86	127500	136100	127500	172200	92800	132500	132292.61	3.98	0	15091	146433	139466	133933	126966	121433	136700	124200	117	39700	500	92750	100	1	23457472	31574	-303.84	14.19	12	1.50	-443.00	9485.00	230000	20240710	-41.48	61000	20231031	120.66	230000	-41.48	20240710	61900	117.45	20240201	230000	-41.48	20240710	61000	120.66	20231031	5.08	N	000250	500	117 억		934312	N	N	27	N	00	N
84	20240909	140104	57	100.00	KSQ150		제약	N	N	N	N		N	133800	1300	2	0.98	40762009300	308841	38.49	127500	136100	127500	172200	92800	132500	131983.77	3.98	0	22216	146433	139466	133933	126966	121433	136700	124200	117	39700	500	92750	100	1	23457472	31386	-302.03	14.11	12	1.32	-443.00	9485.00	230000	20240710	-41.83	61000	20231031	119.34	230000	-41.83	20240710	61900	116.16	20240201	230000	-41.83	20240710	61000	119.34	20231031	5.08	N	000250	500	117 억		934312	N	N	27	N	00	N
85	20240909	130104	57	100.00	KSQ150		제약	N	N	N	N		N	135100	2600	2	1.96	34894781400	265439	33.08	127500	135500	127500	172200	92800	132500	131460.57	3.98	0	20401	146433	139466	133933	126966	121433	136700	124200	117	39700	500	92750	100	1	23457472	31691	-304.97	14.24	12	1.13	-443.00	9485.00	230000	20240710	-41.26	61000	20231031	121.48	230000	-41.26	20240710	61900	118.26	20240201	230000	-41.26	20240710	61000	121.48	20231031	5.08	N	000250	500	117 억		934312	N	N	27	N	00	N
86	20240909	120104	57	100.00	KSQ150		제약	N	N	N	N		N	135100	2600	2	1.96	32029191300	244219	30.43	127500	135400	127500	172200	92800	132500	131149.37	3.98	0	18775	146433	139466	133933	126966	121433	136700	124200	117	39700	500	92750	100	1	23457472	31691	-304.97	14.24	12	1.04	-443.00	9485.00	230000	20240710	-41.26	61000	20231031	121.48	230000	-41.26	20240710	61900	118.26	20240201	230000	-41.26	20240710	61000	121.48	20231031	5.08	N	000250	500	117 억		934312	N	N	27	N	00	N
87	20240909	110104	57	100.00	KSQ150		제약	N	N	N	N		N	131700	-800	5	-0.60	24163373400	185588	23.13	127500	132500	127500	172200	92800	132500	130198.78	3.98	0	23850	146433	139466	133933	126966	121433	136700	124200	117	39700	500	92750	100	1	23457472	30893	-297.29	13.89	12	0.79	-443.00	9485.00	230000	20240710	-42.74	61000	20231031	115.90	230000	-42.74	20240710	61900	112.76	20240201	230000	-42.74	20240710	61000	115.90	20231031	5.08	N	000250	500	117 억		934312	N	N	27	N	00	N
88	20240909	100105	57	100.00	KSQ150		제약	N	N	N	N		N	130900	-1600	5	-1.21	20267210000	155957	19.43	127500	132100	127500	172200	92800	132500	129953.54	3.98	0	20876	146433	139466	133933	126966	121433	136700	124200	117	39700	500	92750	100	1	23457472	30706	-295.49	13.80	12	0.66	-443.00	9485.00	230000	20240710	-43.09	61000	20231031	114.59	230000	-43.09	20240710	61900	111.47	20240201	230000	-43.09	20240710	61000	114.59	20231031	5.08	N	000250	500	117 억		934312	N	N	27	N	00	N
89	20240909	090104	57	100.00	KSQ150		제약	N	N	N	N		N	129800	-2700	5	-2.04	3561686000	27828	3.47	127500	129900	127500	172200	92800	132500	127986.37	3.98	0	5871	146433	139466	133933	126966	121433	136700	124200	117	39700	500	92750	100	1	23457472	30448	-293.00	13.68	12	0.12	-443.00	9485.00	230000	20240710	-43.57	61000	20231031	112.79	230000	-43.57	20240710	61900	109.69	20240201	230000	-43.57	20240710	61000	112.79	20231031	5.08	N	000250	500	117 억		934312	N	N	27	N	00	N
90	20240906	160104	57	100.00	KSQ150		제약	N	N	N	N		N	132500	-9200	5	-6.49	105477388800	794758	160.91	140000	140900	128400	184200	99200	141700	132711.80	3.76	0	74582	154100	147900	144700	138500	135300	146300	136900	117	42500	500	99190	100	1	23457472	31081	-299.10	13.97	12	3.39	-443.00	9485.00	230000	20240710	-42.39	61000	20231031	117.21	230000	-42.39	20240710	61900	114.05	20240201	230000	-42.39	20240710	61000	117.21	20231031	5.21	N	000250	500	117 억		881173	N	N	27	N	00	N
91	20240906	150104	57	100.00	KSQ150		제약	N	N	N	N		N	133500	-8200	5	-5.79	96321146200	726044	146.99	140000	140900	128400	184200	99200	141700	132660.15	3.76	0	62549	154100	147900	144700	138500	135300	146300	136900	117	42500	500	99190	100	1	23457472	31316	-301.35	14.07	12	3.10	-443.00	9485.00	230000	20240710	-41.96	61000	20231031	118.85	230000	-41.96	20240710	61900	115.67	20240201	230000	-41.96	20240710	61000	118.85	20231031	5.21	N	000250	500	117 억		881173	N	N	109	N	00	N
92	20240906	140105	57	100.00	KSQ150		제약	N	N	N	N		N	132200	-9500	5	-6.70	85318995500	642786	130.14	140000	140900	128400	184200	99200	141700	132726.89	3.76	0	45858	154100	147900	144700	138500	135300	146300	136900	117	42500	500	99190	100	1	23457472	31011	-298.42	13.94	12	2.74	-443.00	9485.00	230000	20240710	-42.52	61000	20231031	116.72	230000	-42.52	20240710	61900	113.57	20240201	230000	-42.52	20240710	61000	116.72	20231031	5.21	N	000250	500	117 억		881173	N	N	109	N	00	N
93	20240906	130104	57	100.00	KSQ150		제약	N	N	N	N		N	132000	-9700	5	-6.85	80004979300	602497	121.98	140000	140900	128400	184200	99200	141700	132782.39	3.76	0	42542	154100	147900	144700	138500	135300	146300	136900	117	42500	500	99190	100	1	23457472	30964	-297.97	13.92	12	2.57	-443.00	9485.00	230000	20240710	-42.61	61000	20231031	116.39	230000	-42.61	20240710	61900	113.25	20240201	230000	-42.61	20240710	61000	116.39	20231031	5.21	N	000250	500	117 억		881173	N	N	109	N	00	N
94	20240906	120104	57	100.00	KSQ150		제약	N	N	N	N		N	131300	-10400	5	-7.34	73581804400	554015	112.17	140000	140900	128400	184200	99200	141700	132808.37	3.76	0	42541	154100	147900	144700	138500	135300	146300	136900	117	42500	500	99190	100	1	23457472	30800	-296.39	13.84	12	2.36	-443.00	9485.00	230000	20240710	-42.91	61000	20231031	115.25	230000	-42.91	20240710	61900	112.12	20240201	230000	-42.91	20240710	61000	115.25	20231031	5.21	N	000250	500	117 억		881173	N	N	109	N	00	N
95	20240906	110105	57	100.00	KSQ150		제약	N	N	N	N		N	131900	-9800	5	-6.92	65449742600	492063	99.62	140000	140900	128400	184200	99200	141700	133003.00	3.76	0	35733	154100	147900	144700	138500	135300	146300	136900	117	42500	500	99190	100	1	23457472	30940	-297.74	13.91	12	2.10	-443.00	9485.00	230000	20240710	-42.65	61000	20231031	116.23	230000	-42.65	20240710	61900	113.09	20240201	230000	-42.65	20240710	61000	116.23	20231031	5.21	N	000250	500	117 억		881173	N	N	109	N	00	N
96	20240906	100104	57	100.00	KSQ150		제약	N	N	N	N		N	131400	-10300	5	-7.27	38955518000	289008	58.51	140000	140900	131400	184200	99200	141700	134779.75	3.76	0	13884	154100	147900	144700	138500	135300	146300	136900	117	42500	500	99190	100	1	23457472	30823	-296.61	13.85	12	1.23	-443.00	9485.00	230000	20240710	-42.87	61000	20231031	115.41	230000	-42.87	20240710	61900	112.28	20240201	230000	-42.87	20240710	61000	115.41	20231031	5.21	N	000250	500	117 억		881173	N	N	109	N	00	N
97	20240906	090104	57	100.00	KSQ150		제약	N	N	N	N		N	140100	-1600	5	-1.13	1014813000	7242	1.47	140000	140900	139700	184200	99200	141700	140025.47	3.76	0	-1619	154100	147900	144700	138500	135300	146300	136900	117	42500	500	99190	100	1	23457472	32864	-316.25	14.77	12	0.03	-443.00	9485.00	230000	20240710	-39.09	61000	20231031	129.67	230000	-39.09	20240710	61900	126.33	20240201	230000	-39.09	20240710	61000	129.67	20231031	5.21	N	000250	500	117 억		881173	N	N	109	N	00	N
98	20240905	160104	57	100.00	KSQ150		제약	N	N	N	N		N	141700	-1200	5	-0.84	71076608700	489274	77.84	144000	150900	141500	185700	100100	142900	145278.27	3.76	0	-1526	150700	146800	144200	140300	137700	145500	139000	117	42800	500	100030	100	1	23457472	33239	-319.86	14.94	12	2.09	-443.00	9485.00	230000	20240710	-38.39	61000	20231031	132.30	230000	-38.39	20240710	61900	128.92	20240201	230000	-38.39	20240710	61000	132.30	20231031	5.14	N	000250	500	117 억		881739	N	N	109	N	00	N
99	20240905	150104	57	100.00	KSQ150		제약	N	N	N	N		N	142500	-400	5	-0.28	66788739100	459079	73.04	144000	150900	141500	185700	100100	142900	145485.83	3.76	0	853	150700	146800	144200	140300	137700	145500	139000	117	42800	500	100030	100	1	23457472	33427	-321.67	15.02	12	1.96	-443.00	9485.00	230000	20240710	-38.04	61000	20231031	133.61	230000	-38.04	20240710	61900	130.21	20240201	230000	-38.04	20240710	61000	133.61	20231031	5.14	N	000250	500	117 억		881739	N	N	467	N	00	N
100	20240905	140104	57	100.00	KSQ150		제약	N	N	N	N		N	142200	-700	5	-0.49	60672850300	416166	66.21	144000	150900	141500	185700	100100	142900	145792.04	3.76	0	571	150700	146800	144200	140300	137700	145500	139000	117	42800	500	100030	100	1	23457472	33357	-320.99	14.99	12	1.77	-443.00	9485.00	230000	20240710	-38.17	61000	20231031	133.11	230000	-38.17	20240710	61900	129.73	20240201	230000	-38.17	20240710	61000	133.11	20231031	5.14	N	000250	500	117 억		881739	N	N	467	N	00	N
101	20240905	130104	57	100.00	KSQ150		제약	N	N	N	N		N	142600	-300	5	-0.21	55908109300	382858	60.91	144000	150900	141500	185700	100100	142900	146030.70	3.76	0	4271	150700	146800	144200	140300	137700	145500	139000	117	42800	500	100030	100	1	23457472	33450	-321.90	15.03	12	1.63	-443.00	9485.00	230000	20240710	-38.00	61000	20231031	133.77	230000	-38.00	20240710	61900	130.37	20240201	230000	-38.00	20240710	61000	133.77	20231031	5.14	N	000250	500	117 억		881739	N	N	467	N	00	N
102	20240905	120103	57	100.00	KSQ150		제약	N	N	N	N		N	143800	900	2	0.63	50605694200	345748	55.01	144000	150900	141500	185700	100100	142900	146368.75	3.76	0	6038	150700	146800	144200	140300	137700	145500	139000	117	42800	500	100030	100	1	23457472	33732	-324.60	15.16	12	1.47	-443.00	9485.00	230000	20240710	-37.48	61000	20231031	135.74	230000	-37.48	20240710	61900	132.31	20240201	230000	-37.48	20240710	61000	135.74	20231031	5.14	N	000250	500	117 억		881739	N	N	467	N	00	N
103	20240905	110104	57	100.00	KSQ150		제약	N	N	N	N		N	146300	3400	2	2.38	44202257300	301473	47.96	144000	150900	141500	185700	100100	142900	146624.54	3.76	0	13388	150700	146800	144200	140300	137700	145500	139000	117	42800	500	100030	100	1	23457472	34318	-330.25	15.42	12	1.29	-443.00	9485.00	230000	20240710	-36.39	61000	20231031	139.84	230000	-36.39	20240710	61900	136.35	20240201	230000	-36.39	20240710	61000	139.84	20231031	5.14	N	000250	500	117 억		881739	N	N	467	N	00	N
104	20240905	100103	57	100.00	KSQ150		제약	N	N	N	N		N	148900	6000	2	4.20	24349840700	168028	26.73	144000	149100	141500	185700	100100	142900	144918.87	3.76	0	4432	150700	146800	144200	140300	137700	145500	139000	117	42800	500	100030	100	1	23457472	34928	-336.12	15.70	12	0.72	-443.00	9485.00	230000	20240710	-35.26	61000	20231031	144.10	230000	-35.26	20240710	61900	140.55	20240201	230000	-35.26	20240710	61000	144.10	20231031	5.14	N	000250	500	117 억		881739	N	N	467	N	00	N
105	20240905	090104	57	100.00	KSQ150		제약	N	N	N	N		N	144200	1300	2	0.91	1165056000	8088	1.29	144000	144700	143600	185700	100100	142900	144090.30	3.76	0	-1211	150700	146800	144200	140300	137700	145500	139000	117	42800	500	100030	100	1	23457472	33826	-325.51	15.20	12	0.03	-443.00	9485.00	230000	20240710	-37.30	61000	20231031	136.39	230000	-37.30	20240710	61900	132.96	20240201	230000	-37.30	20240710	61000	136.39	20231031	5.14	N	000250	500	117 억		881739	N	N	467	N	00	N
106	20240904	160104	57	100.00	KSQ150		제약	N	N	N	N		N	142900	-9300	5	-6.11	89786366100	623292	172.83	144600	148100	141600	197800	106600	152200	144055.69	3.40	0	16740	163066	157632	154566	149132	146066	156100	147600	117	45600	500	106540	100	1	23457472	33521	-322.57	15.07	12	2.66	-443.00	9485.00	230000	20240710	-37.87	61000	20231031	134.26	230000	-37.87	20240710	61900	130.86	20240201	230000	-37.87	20240710	61000	134.26	20231031	5.09	N	000250	500	117 억		797729	N	N	467	N	00	N
107	20240904	150104	57	100.00	KSQ150		제약	N	N	N	N		N	143800	-8400	5	-5.52	83718905500	580939	161.08	144600	148100	141600	197800	106600	152200	144109.37	3.40	0	14320	163066	157632	154566	149132	146066	156100	147600	117	45600	500	106540	100	1	23457472	33732	-324.60	15.16	12	2.48	-443.00	9485.00	230000	20240710	-37.48	61000	20231031	135.74	230000	-37.48	20240710	61900	132.31	20240201	230000	-37.48	20240710	61000	135.74	20231031	5.09	N	000250	500	117 억		797729	N	N	201	N	00	N
108	20240904	140104	57	100.00	KSQ150		제약	N	N	N	N		N	142600	-9600	5	-6.31	73158985300	507004	140.58	144600	148100	141600	197800	106600	152200	144296.37	3.40	0	15295	163066	157632	154566	149132	146066	156100	147600	117	45600	500	106540	100	1	23457472	33450	-321.90	15.03	12	2.16	-443.00	9485.00	230000	20240710	-38.00	61000	20231031	133.77	230000	-38.00	20240710	61900	130.37	20240201	230000	-38.00	20240710	61000	133.77	20231031	5.09	N	000250	500	117 억		797729	N	N	201	N	00	N
109	20240904	130104	57	100.00	KSQ150		제약	N	N	N	N		N	143400	-8800	5	-5.78	66015741500	456900	126.69	144600	148100	142000	197800	106600	152200	144485.87	3.40	0	23827	163066	157632	154566	149132	146066	156100	147600	117	45600	500	106540	100	1	23457472	33638	-323.70	15.12	12	1.95	-443.00	9485.00	230000	20240710	-37.65	61000	20231031	135.08	230000	-37.65	20240710	61900	131.66	20240201	230000	-37.65	20240710	61000	135.08	20231031	5.09	N	000250	500	117 억		797729	N	N	201	N	00	N
110	20240904	120104	57	100.00	KSQ150		제약	N	N	N	N		N	143200	-9000	5	-5.91	55740159700	384920	106.73	144600	148100	142600	197800	106600	152200	144809.36	3.40	0	18931	163066	157632	154566	149132	146066	156100	147600	117	45600	500	106540	100	1	23457472	33591	-323.25	15.10	12	1.64	-443.00	9485.00	230000	20240710	-37.74	61000	20231031	134.75	230000	-37.74	20240710	61900	131.34	20240201	230000	-37.74	20240710	61000	134.75	20231031	5.09	N	000250	500	117 억		797729	N	N	201	N	00	N
111	20240904	110103	57	100.00	KSQ150		제약	N	N	N	N		N	144600	-7600	5	-4.99	50933167100	351539	97.47	144600	148100	142600	197800	106600	152200	144885.85	3.40	0	21520	163066	157632	154566	149132	146066	156100	147600	117	45600	500	106540	100	1	23457472	33920	-326.41	15.25	12	1.50	-443.00	9485.00	230000	20240710	-37.13	61000	20231031	137.05	230000	-37.13	20240710	61900	133.60	20240201	230000	-37.13	20240710	61000	137.05	20231031	5.09	N	000250	500	117 억		797729	N	N	201	N	00	N
112	20240904	100104	57	100.00	KSQ150		제약	N	N	N	N		N	145600	-6600	5	-4.34	38299698200	263750	73.13	144600	148100	142800	197800	106600	152200	145211.62	3.40	0	22777	163066	157632	154566	149132	146066	156100	147600	117	45600	500	106540	100	1	23457472	34154	-328.67	15.35	12	1.12	-443.00	9485.00	230000	20240710	-36.70	61000	20231031	138.69	230000	-36.70	20240710	61900	135.22	20240201	230000	-36.70	20240710	61000	138.69	20231031	5.09	N	000250	500	117 억		797729	N	N	201	N	00	N
113	20240904	090105	57	100.00	KSQ150		제약	N	N	N	N		N	145700	-6500	5	-4.27	2878424700	19885	5.51	144600	145900	144400	197800	106600	152200	144746.45	3.40	0	7443	163066	157632	154566	149132	146066	156100	147600	117	45600	500	106540	100	1	23457472	34178	-328.89	15.36	12	0.08	-443.00	9485.00	230000	20240710	-36.65	61000	20231031	138.85	230000	-36.65	20240710	61900	135.38	20240201	230000	-36.65	20240710	61000	138.85	20231031	5.09	N	000250	500	117 억		797729	N	N	201	N	00	N
114	20240903	160104	57	100.00	KSQ150		제약	N	N	N	N		N	152200	-6500	5	-4.10	55093788700	354733	81.44	158700	160000	151500	206000	111100	158700	155323.58	3.56	0	-43314	166100	162400	159100	155400	152100	160750	153750	117	47300	500	111090	100	1	23457472	35702	-343.57	16.05	12	1.51	-443.00	9485.00	230000	20240710	-33.83	61000	20231031	149.51	230000	-33.83	20240710	61900	145.88	20240201	230000	-33.83	20240710	61000	149.51	20231031	5.12	N	000250	500	117 억		836068	N	N	201	N	00	N
115	20240903	150103	57	100.00	KSQ150		제약	N	N	N	N		N	152800	-5900	5	-3.72	51410781400	330601	75.90	158700	160000	151500	206000	111100	158700	155504.38	3.56	0	-44805	166100	162400	159100	155400	152100	160750	153750	117	47300	500	111090	100	1	23457472	35843	-344.92	16.11	12	1.41	-443.00	9485.00	230000	20240710	-33.57	61000	20231031	150.49	230000	-33.57	20240710	61900	146.85	20240201	230000	-33.57	20240710	61000	150.49	20231031	5.12	N	000250	500	117 억		836068	N	N	364	N	00	N
116	20240903	140104	57	100.00	KSQ150		제약	N	N	N	N		N	153900	-4800	5	-3.02	40996421400	262394	60.24	158700	160000	153500	206000	111100	158700	156237.35	3.56	0	-38486	166100	162400	159100	155400	152100	160750	153750	117	47300	500	111090	100	1	23457472	36101	-347.40	16.23	12	1.12	-443.00	9485.00	230000	20240710	-33.09	61000	20231031	152.30	230000	-33.09	20240710	61900	148.63	20240201	230000	-33.09	20240710	61000	152.30	20231031	5.12	N	000250	500	117 억		836068	N	N	364	N	00	N
117	20240903	130104	57	100.00	KSQ150		제약	N	N	N	N		N	153800	-4900	5	-3.09	37203858000	237743	54.58	158700	160000	153600	206000	111100	158700	156485.15	3.56	0	-30935	166100	162400	159100	155400	152100	160750	153750	117	47300	500	111090	100	1	23457472	36078	-347.18	16.22	12	1.01	-443.00	9485.00	230000	20240710	-33.13	61000	20231031	152.13	230000	-33.13	20240710	61900	148.47	20240201	230000	-33.13	20240710	61000	152.13	20231031	5.12	N	000250	500	117 억		836068	N	N	364	N	00	N
118	20240903	120104	57	100.00	KSQ150		제약	N	N	N	N		N	154900	-3800	5	-2.39	32109288000	204705	47.00	158700	160000	153800	206000	111100	158700	156853.91	3.56	0	-27831	166100	162400	159100	155400	152100	160750	153750	117	47300	500	111090	100	1	23457472	36336	-349.66	16.33	12	0.87	-443.00	9485.00	230000	20240710	-32.65	61000	20231031	153.93	230000	-32.65	20240710	61900	150.24	20240201	230000	-32.65	20240710	61000	153.93	20231031	5.12	N	000250	500	117 억		836068	N	N	364	N	00	N
119	20240903	110104	57	100.00	KSQ150		제약	N	N	N	N		N	155400	-3300	5	-2.08	28541150800	181773	41.73	158700	160000	153800	206000	111100	158700	157012.80	3.56	0	-24925	166100	162400	159100	155400	152100	160750	153750	117	47300	500	111090	100	1	23457472	36453	-350.79	16.38	12	0.77	-443.00	9485.00	230000	20240710	-32.43	61000	20231031	154.75	230000	-32.43	20240710	61900	151.05	20240201	230000	-32.43	20240710	61000	154.75	20231031	5.12	N	000250	500	117 억		836068	N	N	364	N	00	N
120	20240903	100103	57	100.00	KSQ150		제약	N	N	N	N		N	157100	-1600	5	-1.01	15982819800	101032	23.20	158700	160000	155900	206000	111100	158700	158194.24	3.56	0	-9575	166100	162400	159100	155400	152100	160750	153750	117	47300	500	111090	100	1	23457472	36852	-354.63	16.56	12	0.43	-443.00	9485.00	230000	20240710	-31.70	61000	20231031	157.54	230000	-31.70	20240710	61900	153.80	20240201	230000	-31.70	20240710	61000	157.54	20231031	5.12	N	000250	500	117 억		836068	N	N	364	N	00	N
121	20240903	090104	57	100.00	KSQ150		제약	N	N	N	N		N	158600	-100	5	-0.06	596373000	3763	0.86	158700	159100	157600	206000	111100	158700	158466.31	3.56	0	-211	166100	162400	159100	155400	152100	160750	153750	117	47300	500	111090	100	1	23457472	37204	-358.01	16.72	12	0.02	-443.00	9485.00	230000	20240710	-31.04	61000	20231031	160.00	230000	-31.04	20240710	61900	156.22	20240201	230000	-31.04	20240710	61000	160.00	20231031	5.12	N	000250	500	117 억		836068	N	N	364	N	00	N
122	20240902	160104	57	100.00	KSQ150		제약	N	N	N	N		N	158700	700	2	0.44	68509601400	431331	80.42	162800	162800	155800	205000	110600	158000	158833.14	3.97	0	-96558	164533	161266	155833	152566	147133	162900	154200	117	47000	500	110600	100	1	23457472	37227	-358.24	16.73	12	1.84	-443.00	9485.00	230000	20240710	-31.00	61000	20231031	160.16	230000	-31.00	20240710	61900	156.38	20240201	230000	-31.00	20240710	61000	160.16	20231031	5.08	N	000250	500	117 억		930229	N	N	364	N	00	N
123	20240902	150104	57	100.00	KSQ150		제약	N	N	N	N		N	158600	600	2	0.38	60668670900	382156	71.25	162800	162800	155800	205000	110600	158000	158753.69	3.97	0	-91468	164533	161266	155833	152566	147133	162900	154200	117	47000	500	110600	100	1	23457472	37204	-358.01	16.72	12	1.63	-443.00	9485.00	230000	20240710	-31.04	61000	20231031	160.00	230000	-31.04	20240710	61900	156.22	20240201	230000	-31.04	20240710	61000	160.00	20231031	5.08	N	000250	500	117 억		930229	N	N	336	N	00	N
124	20240902	140104	57	100.00	KSQ150		제약	N	N	N	N		N	159000	1000	2	0.63	56027935300	352808	65.78	162800	162800	155800	205000	110600	158000	158805.76	3.97	0	-86602	164533	161266	155833	152566	147133	162900	154200	117	47000	500	110600	100	1	23457472	37297	-358.92	16.76	12	1.50	-443.00	9485.00	230000	20240710	-30.87	61000	20231031	160.66	230000	-30.87	20240710	61900	156.87	20240201	230000	-30.87	20240710	61000	160.66	20231031	5.08	N	000250	500	117 억		930229	N	N	336	N	00	N
125	20240902	130104	57	100.00	KSQ150		제약	N	N	N	N		N	156900	-1100	5	-0.70	51281460700	322811	60.19	162800	162800	155800	205000	110600	158000	158859.11	3.97	0	-88349	164533	161266	155833	152566	147133	162900	154200	117	47000	500	110600	100	1	23457472	36805	-354.18	16.54	12	1.38	-443.00	9485.00	230000	20240710	-31.78	61000	20231031	157.21	230000	-31.78	20240710	61900	153.47	20240201	230000	-31.78	20240710	61000	157.21	20231031	5.08	N	000250	500	117 억		930229	N	N	336	N	00	N
126	20240902	120104	57	100.00	KSQ150		제약	N	N	N	N		N	156400	-1600	5	-1.01	47501347000	298691	55.69	162800	162800	156200	205000	110600	158000	159031.76	3.97	0	-80452	164533	161266	155833	152566	147133	162900	154200	117	47000	500	110600	100	1	23457472	36687	-353.05	16.49	12	1.27	-443.00	9485.00	230000	20240710	-32.00	61000	20231031	156.39	230000	-32.00	20240710	61900	152.67	20240201	230000	-32.00	20240710	61000	156.39	20231031	5.08	N	000250	500	117 억		930229	N	N	336	N	00	N
127	20240902	110104	57	100.00	KSQ150		제약	N	N	N	N		N	157200	-800	5	-0.51	41973004100	263419	49.11	162800	162800	156600	205000	110600	158000	159339.35	3.97	0	-67869	164533	161266	155833	152566	147133	162900	154200	117	47000	500	110600	100	1	23457472	36875	-354.85	16.57	12	1.12	-443.00	9485.00	230000	20240710	-31.65	61000	20231031	157.70	230000	-31.65	20240710	61900	153.96	20240201	230000	-31.65	20240710	61000	157.70	20231031	5.08	N	000250	500	117 억		930229	N	N	336	N	00	N
128	20240902	100104	57	100.00	KSQ150		제약	N	N	N	N		N	157400	-600	5	-0.38	33938142800	212449	39.61	162800	162800	156600	205000	110600	158000	159747.30	3.97	0	-46250	164533	161266	155833	152566	147133	162900	154200	117	47000	500	110600	100	1	23457472	36922	-355.30	16.59	12	0.91	-443.00	9485.00	230000	20240710	-31.57	61000	20231031	158.03	230000	-31.57	20240710	61900	154.28	20240201	230000	-31.57	20240710	61000	158.03	20231031	5.08	N	000250	500	117 억		930229	N	N	336	N	00	N
129	20240902	090103	57	100.00	KSQ150		제약	N	N	N	N		N	161000	3000	2	1.90	3368099000	20765	3.87	162800	162800	161000	205000	110600	158000	162202.19	3.97	0	-4031	164533	161266	155833	152566	147133	162900	154200	117	47000	500	110600	100	1	23457472	37767	-363.43	16.97	12	0.09	-443.00	9485.00	230000	20240710	-30.00	61000	20231031	163.93	230000	-30.00	20240710	61900	160.10	20240201	230000	-30.00	20240710	61000	163.93	20231031	5.08	N	000250	500	117 억		930229	N	N	336	N	00	N