KissMeData/214370/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	161000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19350	110	2	0.57	1067681090	55359	80.71	19430	19430	19060	25000	13470	19240	19286.49	4.71	0	2306	19900	19570	19240	18910	18580	19405	18745	54	5760	100	13850	10	1	53715000	10394	26.04	3.53	12	0.10	743.00	5483.00	40100	20230919	-51.75	14850	20240808	30.30	28050	-31.02	20240102	14850	30.30	20240808	37950	-49.01	20231004	14850	30.30	20240808	0.76	N	214370	100	53 억		2530293	N	N	3	N	00	N
3	20240930	151013	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19300	60	2	0.31	1039803580	53916	78.60	19430	19430	19060	25000	13470	19240	19285.62	4.71	0	1865	19900	19570	19240	18910	18580	19405	18745	54	5760	100	13850	10	1	53715000	10367	25.98	3.52	12	0.10	743.00	5483.00	40100	20230919	-51.87	14850	20240808	29.97	28050	-31.19	20240102	14850	29.97	20240808	37950	-49.14	20231004	14850	29.97	20240808	0.76	N	214370	100	53 억		2530293	N	N	3	N	00	N
4	20240930	141012	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19310	70	2	0.36	846510530	43931	64.04	19430	19430	19060	25000	13470	19240	19269.09	4.71	0	-533	19900	19570	19240	18910	18580	19405	18745	54	5760	100	13850	10	1	53715000	10372	25.99	3.52	12	0.08	743.00	5483.00	40100	20230919	-51.85	14850	20240808	30.03	28050	-31.16	20240102	14850	30.03	20240808	37950	-49.12	20231004	14850	30.03	20240808	0.76	N	214370	100	53 억		2530293	N	N	3	N	00	N
5	20240930	131007	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19340	100	2	0.52	703675660	36540	53.27	19430	19430	19060	25000	13470	19240	19257.68	4.71	0	-2351	19900	19570	19240	18910	18580	19405	18745	54	5760	100	13850	10	1	53715000	10388	26.03	3.53	12	0.07	743.00	5483.00	40100	20230919	-51.77	14850	20240808	30.24	28050	-31.05	20240102	14850	30.24	20240808	37950	-49.04	20231004	14850	30.24	20240808	0.76	N	214370	100	53 억		2530293	N	N	3	N	00	N
6	20240930	121004	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19300	60	2	0.31	632742330	32871	47.92	19430	19430	19060	25000	13470	19240	19249.26	4.71	0	-4997	19900	19570	19240	18910	18580	19405	18745	54	5760	100	13850	10	1	53715000	10367	25.98	3.52	12	0.06	743.00	5483.00	40100	20230919	-51.87	14850	20240808	29.97	28050	-31.19	20240102	14850	29.97	20240808	37950	-49.14	20231004	14850	29.97	20240808	0.76	N	214370	100	53 억		2530293	N	N	3	N	00	N
7	20240930	111002	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19300	60	2	0.31	468971470	24350	35.50	19430	19430	19060	25000	13470	19240	19259.61	4.71	0	-3212	19900	19570	19240	18910	18580	19405	18745	54	5760	100	13850	10	1	53715000	10367	25.98	3.52	12	0.05	743.00	5483.00	40100	20230919	-51.87	14850	20240808	29.97	28050	-31.19	20240102	14850	29.97	20240808	37950	-49.14	20231004	14850	29.97	20240808	0.76	N	214370	100	53 억		2530293	N	N	3	N	00	N
8	20240930	101000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19260	20	2	0.10	199478580	10382	15.14	19430	19430	19060	25000	13470	19240	19213.89	4.71	0	-2216	19900	19570	19240	18910	18580	19405	18745	54	5760	100	13850	10	1	53715000	10346	25.92	3.51	12	0.02	743.00	5483.00	40100	20230919	-51.97	14850	20240808	29.70	28050	-31.34	20240102	14850	29.70	20240808	37950	-49.25	20231004	14850	29.70	20240808	0.76	N	214370	100	53 억		2530293	N	N	3	N	00	N
9	20240930	090919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19270	30	2	0.16	50836250	2626	3.83	19430	19430	19210	25000	13470	19240	19358.82	4.71	0	805	19900	19570	19240	18910	18580	19405	18745	54	5760	100	13850	10	1	53715000	10351	25.94	3.51	12	0.00	743.00	5483.00	40100	20230919	-51.95	14850	20240808	29.76	28050	-31.30	20240102	14850	29.76	20240808	37950	-49.22	20231004	14850	29.76	20240808	0.76	N	214370	100	53 억		2530293	N	N	3	N	00	N
10	20240927	161008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19240	-110	5	-0.57	1314048090	68428	97.15	19350	19570	18910	25150	13550	19350	19203.36	4.69	0	6793	19683	19516	19293	19126	18903	19600	19210	54	5800	100	13930	10	1	53715000	10335	25.90	3.51	12	0.13	743.00	5483.00	41650	20230918	-53.81	14850	20240808	29.56	28050	-31.41	20240102	14850	29.56	20240808	38600	-50.16	20230927	14850	29.56	20240808	0.78	N	214370	100	53 억		2520452	N	N	3	N	00	N
11	20240927	151010	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19280	-70	5	-0.36	1243832930	64780	91.97	19350	19570	18910	25150	13550	19350	19200.88	4.69	0	7426	19683	19516	19293	19126	18903	19600	19210	54	5800	100	13930	10	1	53715000	10356	25.95	3.52	12	0.12	743.00	5483.00	41650	20230918	-53.71	14850	20240808	29.83	28050	-31.27	20240102	14850	29.83	20240808	38600	-50.05	20230927	14850	29.83	20240808	0.78	N	214370	100	53 억		2520452	N	N	1	N	00	N
12	20240927	141019	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19390	40	2	0.21	1187382030	61852	87.81	19350	19570	18910	25150	13550	19350	19197.15	4.69	0	7922	19683	19516	19293	19126	18903	19600	19210	54	5800	100	13930	10	1	53715000	10415	26.10	3.54	12	0.12	743.00	5483.00	41650	20230918	-53.45	14850	20240808	30.57	28050	-30.87	20240102	14850	30.57	20240808	38600	-49.77	20230927	14850	30.57	20240808	0.78	N	214370	100	53 억		2520452	N	N	1	N	00	N
13	20240927	131012	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19440	90	2	0.47	1125072860	58639	83.25	19350	19570	18910	25150	13550	19350	19186.43	4.69	0	8065	19683	19516	19293	19126	18903	19600	19210	54	5800	100	13930	10	1	53715000	10442	26.16	3.55	12	0.11	743.00	5483.00	41650	20230918	-53.33	14850	20240808	30.91	28050	-30.70	20240102	14850	30.91	20240808	38600	-49.64	20230927	14850	30.91	20240808	0.78	N	214370	100	53 억		2520452	N	N	1	N	00	N
14	20240927	121005	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19500	150	2	0.78	1017821080	53141	75.44	19350	19550	18910	25150	13550	19350	19153.22	4.69	0	6938	19683	19516	19293	19126	18903	19600	19210	54	5800	100	13930	10	1	53715000	10474	26.24	3.56	12	0.10	743.00	5483.00	41650	20230918	-53.18	14850	20240808	31.31	28050	-30.48	20240102	14850	31.31	20240808	38600	-49.48	20230927	14850	31.31	20240808	0.78	N	214370	100	53 억		2520452	N	N	1	N	00	N
15	20240927	111009	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19400	50	2	0.26	890719010	46612	66.17	19350	19420	18910	25150	13550	19350	19109.22	4.69	0	5353	19683	19516	19293	19126	18903	19600	19210	54	5800	100	13930	10	1	53715000	10421	26.11	3.54	12	0.09	743.00	5483.00	41650	20230918	-53.42	14850	20240808	30.64	28050	-30.84	20240102	14850	30.64	20240808	38600	-49.74	20230927	14850	30.64	20240808	0.78	N	214370	100	53 억		2520452	N	N	1	N	00	N
16	20240927	101006	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19050	-300	5	-1.55	354585470	18606	26.41	19350	19350	18910	25150	13550	19350	19057.59	4.69	0	-2335	19683	19516	19293	19126	18903	19600	19210	54	5800	100	13930	10	1	53715000	10233	25.64	3.47	12	0.03	743.00	5483.00	41650	20230918	-54.26	14850	20240808	28.28	28050	-32.09	20240102	14850	28.28	20240808	38600	-50.65	20230927	14850	28.28	20240808	0.78	N	214370	100	53 억		2520452	N	N	1	N	00	N
17	20240927	091009	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19110	-240	5	-1.24	71965450	3753	5.33	19350	19350	19070	25150	13550	19350	19175.45	4.69	0	-1512	19683	19516	19293	19126	18903	19600	19210	54	5800	100	13930	10	1	53715000	10265	25.72	3.49	12	0.01	743.00	5483.00	41650	20230918	-54.12	14850	20240808	28.69	28050	-31.87	20240102	14850	28.69	20240808	38600	-50.49	20230927	14850	28.69	20240808	0.78	N	214370	100	53 억		2520452	N	N	1	N	00	N
18	20240926	160950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19350	210	2	1.10	1351953510	70301	83.12	19210	19460	19070	24850	13400	19140	19230.93	4.67	0	16280	19693	19416	19233	18956	18773	19325	18865	54	5710	100	13780	10	1	53715000	10394	26.04	3.53	12	0.13	743.00	5483.00	44250	20230915	-56.27	14850	20240808	30.30	28050	-31.02	20240102	14850	30.30	20240808	38600	-49.87	20230927	14850	30.30	20240808	0.78	N	214370	100	53 억		2509045	N	N	1	N	00	N
19	20240926	150954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19440	300	2	1.57	1286034510	66899	79.09	19210	19450	19070	24850	13400	19140	19223.52	4.67	0	15163	19693	19416	19233	18956	18773	19325	18865	54	5710	100	13780	10	1	53715000	10442	26.16	3.55	12	0.12	743.00	5483.00	44250	20230915	-56.07	14850	20240808	30.91	28050	-30.70	20240102	14850	30.91	20240808	38600	-49.64	20230927	14850	30.91	20240808	0.78	N	214370	100	53 억		2509045	N	N	2	N	00	N
20	20240926	141001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19330	190	2	0.99	1114621580	58057	68.64	19210	19370	19070	24850	13400	19140	19198.75	4.67	0	13220	19693	19416	19233	18956	18773	19325	18865	54	5710	100	13780	10	1	53715000	10383	26.02	3.53	12	0.11	743.00	5483.00	44250	20230915	-56.32	14850	20240808	30.17	28050	-31.09	20240102	14850	30.17	20240808	38600	-49.92	20230927	14850	30.17	20240808	0.78	N	214370	100	53 억		2509045	N	N	2	N	00	N
21	20240926	130959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19220	80	2	0.42	944100990	49205	58.17	19210	19300	19070	24850	13400	19140	19187.09	4.67	0	9883	19693	19416	19233	18956	18773	19325	18865	54	5710	100	13780	10	1	53715000	10324	25.87	3.51	12	0.09	743.00	5483.00	44250	20230915	-56.56	14850	20240808	29.43	28050	-31.48	20240102	14850	29.43	20240808	38600	-50.21	20230927	14850	29.43	20240808	0.78	N	214370	100	53 억		2509045	N	N	2	N	00	N
22	20240926	121002	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19160	20	2	0.10	536599670	27953	33.05	19210	19300	19070	24850	13400	19140	19196.50	4.67	0	-1741	19693	19416	19233	18956	18773	19325	18865	54	5710	100	13780	10	1	53715000	10292	25.79	3.49	12	0.05	743.00	5483.00	44250	20230915	-56.70	14850	20240808	29.02	28050	-31.69	20240102	14850	29.02	20240808	38600	-50.36	20230927	14850	29.02	20240808	0.78	N	214370	100	53 억		2509045	N	N	2	N	00	N
23	20240926	111001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19140	0	3	0.00	490219590	25528	30.18	19210	19300	19100	24850	13400	19140	19203.21	4.67	0	-1771	19693	19416	19233	18956	18773	19325	18865	54	5710	100	13780	10	1	53715000	10281	25.76	3.49	12	0.05	743.00	5483.00	44250	20230915	-56.75	14850	20240808	28.89	28050	-31.76	20240102	14850	28.89	20240808	38600	-50.41	20230927	14850	28.89	20240808	0.78	N	214370	100	53 억		2509045	N	N	2	N	00	N
24	20240926	101003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19200	60	2	0.31	282468410	14674	17.35	19210	19300	19130	24850	13400	19140	19249.58	4.67	0	-1780	19693	19416	19233	18956	18773	19325	18865	54	5710	100	13780	10	1	53715000	10313	25.84	3.50	12	0.03	743.00	5483.00	44250	20230915	-56.61	14850	20240808	29.29	28050	-31.55	20240102	14850	29.29	20240808	38600	-50.26	20230927	14850	29.29	20240808	0.78	N	214370	100	53 억		2509045	N	N	2	N	00	N
25	20240926	091000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19280	140	2	0.73	60839730	3158	3.73	19210	19300	19140	24850	13400	19140	19265.27	4.67	0	-327	19693	19416	19233	18956	18773	19325	18865	54	5710	100	13780	10	1	53715000	10356	25.95	3.52	12	0.01	743.00	5483.00	44250	20230915	-56.43	14850	20240808	29.83	28050	-31.27	20240102	14850	29.83	20240808	38600	-50.05	20230927	14850	29.83	20240808	0.78	N	214370	100	53 억		2509045	N	N	2	N	00	N
26	20240925	160949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19140	130	2	0.68	1627464890	84290	140.24	19420	19510	19050	24700	13310	19010	19318.27	4.67	0	-1306	19630	19320	19070	18760	18510	19475	18915	54	5690	100	13680	10	1	53715000	10281	25.76	3.49	12	0.16	743.00	5483.00	44250	20230915	-56.75	14850	20240808	28.89	28050	-31.76	20240102	14850	28.89	20240808	38600	-50.41	20230927	14850	28.89	20240808	0.79	N	214370	100	53 억		2509013	N	N	2	N	00	N
27	20240925	150957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19270	260	2	1.37	1401206880	72474	120.58	19420	19510	19050	24700	13310	19010	19333.92	4.67	0	-1760	19630	19320	19070	18760	18510	19475	18915	54	5690	100	13680	10	1	53715000	10351	25.94	3.51	12	0.13	743.00	5483.00	44250	20230915	-56.45	14850	20240808	29.76	28050	-31.30	20240102	14850	29.76	20240808	38600	-50.08	20230927	14850	29.76	20240808	0.79	N	214370	100	53 억		2509013	N	N	306	N	00	N
28	20240925	140958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19320	310	2	1.63	1096968960	56720	94.37	19420	19510	19050	24700	13310	19010	19340.07	4.67	0	142	19630	19320	19070	18760	18510	19475	18915	54	5690	100	13680	10	1	53715000	10378	26.00	3.52	12	0.11	743.00	5483.00	44250	20230915	-56.34	14850	20240808	30.10	28050	-31.12	20240102	14850	30.10	20240808	38600	-49.95	20230927	14850	30.10	20240808	0.79	N	214370	100	53 억		2509013	N	N	306	N	00	N
29	20240925	130957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19290	280	2	1.47	918375520	47479	79.00	19420	19510	19050	24700	13310	19010	19342.77	4.67	0	-1856	19630	19320	19070	18760	18510	19475	18915	54	5690	100	13680	10	1	53715000	10362	25.96	3.52	12	0.09	743.00	5483.00	44250	20230915	-56.41	14850	20240808	29.90	28050	-31.23	20240102	14850	29.90	20240808	38600	-50.03	20230927	14850	29.90	20240808	0.79	N	214370	100	53 억		2509013	N	N	306	N	00	N
30	20240925	120958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19330	320	2	1.68	835923480	43204	71.88	19420	19510	19050	24700	13310	19010	19348.29	4.67	0	-28	19630	19320	19070	18760	18510	19475	18915	54	5690	100	13680	10	1	53715000	10383	26.02	3.53	12	0.08	743.00	5483.00	44250	20230915	-56.32	14850	20240808	30.17	28050	-31.09	20240102	14850	30.17	20240808	38600	-49.92	20230927	14850	30.17	20240808	0.79	N	214370	100	53 억		2509013	N	N	306	N	00	N
31	20240925	110954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19380	370	2	1.95	724321640	37438	62.29	19420	19510	19050	24700	13310	19010	19347.23	4.67	0	2114	19630	19320	19070	18760	18510	19475	18915	54	5690	100	13680	10	1	53715000	10410	26.08	3.53	12	0.07	743.00	5483.00	44250	20230915	-56.20	14850	20240808	30.51	28050	-30.91	20240102	14850	30.51	20240808	38600	-49.79	20230927	14850	30.51	20240808	0.79	N	214370	100	53 억		2509013	N	N	306	N	00	N
32	20240925	100951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19210	200	2	1.05	563668460	29091	48.40	19420	19510	19160	24700	13310	19010	19376.04	4.67	0	1333	19630	19320	19070	18760	18510	19475	18915	54	5690	100	13680	10	1	53715000	10319	25.85	3.50	12	0.05	743.00	5483.00	44250	20230915	-56.59	14850	20240808	29.36	28050	-31.52	20240102	14850	29.36	20240808	38600	-50.23	20230927	14850	29.36	20240808	0.79	N	214370	100	53 억		2509013	N	N	306	N	00	N
33	20240925	091002	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19330	320	2	1.68	178805590	9229	15.36	19420	19470	19270	24700	13310	19010	19374.32	4.67	0	-1563	19630	19320	19070	18760	18510	19475	18915	54	5690	100	13680	10	1	53715000	10383	26.02	3.53	12	0.02	743.00	5483.00	44250	20230915	-56.32	14850	20240808	30.17	28050	-31.09	20240102	14850	30.17	20240808	38600	-49.92	20230927	14850	30.17	20240808	0.79	N	214370	100	53 억		2509013	N	N	306	N	00	N
34	20240924	160948	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19010	-140	5	-0.73	1050626290	55318	60.45	18970	19380	18820	24850	13410	19150	18992.37	4.68	0	-558	19870	19510	18970	18610	18070	19690	18790	54	5700	100	13780	10	1	53715000	10211	25.59	3.47	12	0.10	743.00	5483.00	44250	20230915	-57.04	14850	20240808	28.01	28050	-32.23	20240102	14850	28.01	20240808	38600	-50.75	20230927	14850	28.01	20240808	0.80	N	214370	100	53 억		2511794	N	N	306	N	00	N
35	20240924	150950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19020	-130	5	-0.68	997558100	52525	57.40	18970	19380	18820	24850	13410	19150	18992.06	4.68	0	-555	19870	19510	18970	18610	18070	19690	18790	54	5700	100	13780	10	1	53715000	10217	25.60	3.47	12	0.10	743.00	5483.00	44250	20230915	-57.02	14850	20240808	28.08	28050	-32.19	20240102	14850	28.08	20240808	38600	-50.73	20230927	14850	28.08	20240808	0.80	N	214370	100	53 억		2511794	N	N	960	N	00	N
36	20240924	140940	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19050	-100	5	-0.52	846558400	44587	48.72	18970	19380	18820	24850	13410	19150	18986.66	4.68	0	-148	19870	19510	18970	18610	18070	19690	18790	54	5700	100	13780	10	1	53715000	10233	25.64	3.47	12	0.08	743.00	5483.00	44250	20230915	-56.95	14850	20240808	28.28	28050	-32.09	20240102	14850	28.28	20240808	38600	-50.65	20230927	14850	28.28	20240808	0.80	N	214370	100	53 억		2511794	N	N	960	N	00	N
37	20240924	130950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18880	-270	5	-1.41	764149590	40253	43.99	18970	19380	18820	24850	13410	19150	18983.67	4.68	0	-2238	19870	19510	18970	18610	18070	19690	18790	54	5700	100	13780	10	1	53715000	10141	25.41	3.44	12	0.07	743.00	5483.00	44250	20230915	-57.33	14850	20240808	27.14	28050	-32.69	20240102	14850	27.14	20240808	38600	-51.09	20230927	14850	27.14	20240808	0.80	N	214370	100	53 억		2511794	N	N	960	N	00	N
38	20240924	120943	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19010	-140	5	-0.73	723237290	38092	41.62	18970	19380	18820	24850	13410	19150	18986.59	4.68	0	-2306	19870	19510	18970	18610	18070	19690	18790	54	5700	100	13780	10	1	53715000	10211	25.59	3.47	12	0.07	743.00	5483.00	44250	20230915	-57.04	14850	20240808	28.01	28050	-32.23	20240102	14850	28.01	20240808	38600	-50.75	20230927	14850	28.01	20240808	0.80	N	214370	100	53 억		2511794	N	N	960	N	00	N
39	20240924	110951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18970	-180	5	-0.94	629272860	33128	36.20	18970	19380	18820	24850	13410	19150	18995.20	4.68	0	-6289	19870	19510	18970	18610	18070	19690	18790	54	5700	100	13780	10	1	53715000	10190	25.53	3.46	12	0.06	743.00	5483.00	44250	20230915	-57.13	14850	20240808	27.74	28050	-32.37	20240102	14850	27.74	20240808	38600	-50.85	20230927	14850	27.74	20240808	0.80	N	214370	100	53 억		2511794	N	N	960	N	00	N
40	20240924	100950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19070	-80	5	-0.42	401095560	21083	23.04	18970	19380	18820	24850	13410	19150	19024.60	4.68	0	-8822	19870	19510	18970	18610	18070	19690	18790	54	5700	100	13780	10	1	53715000	10243	25.67	3.48	12	0.04	743.00	5483.00	44250	20230915	-56.90	14850	20240808	28.42	28050	-32.01	20240102	14850	28.42	20240808	38600	-50.60	20230927	14850	28.42	20240808	0.80	N	214370	100	53 억		2511794	N	N	960	N	00	N
41	20240924	090953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19270	120	2	0.63	66014980	3449	3.77	18970	19380	18970	24850	13410	19150	19140.32	4.68	0	121	19870	19510	18970	18610	18070	19690	18790	54	5700	100	13780	10	1	53715000	10351	25.94	3.51	12	0.01	743.00	5483.00	44250	20230915	-56.45	14850	20240808	29.76	28050	-31.30	20240102	14850	29.76	20240808	38600	-50.08	20230927	14850	29.76	20240808	0.80	N	214370	100	53 억		2511794	N	N	960	N	00	N
42	20240923	160946	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19150	480	2	2.57	1740811180	91188	96.39	18500	19330	18430	24250	13070	18670	19090.30	4.62	0	34448	19510	19090	18880	18460	18250	18985	18355	54	5580	100	13440	10	1	53715000	10286	25.77	3.49	12	0.17	743.00	5483.00	44250	20230915	-56.72	14850	20240808	28.96	28050	-31.73	20240102	14850	28.96	20240808	38600	-50.39	20230927	14850	28.96	20240808	0.79	N	214370	100	53 억		2479142	N	N	960	N	00	N
43	20240923	150948	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19140	470	2	2.52	1679760710	87998	93.02	18500	19330	18430	24250	13070	18670	19088.62	4.62	0	34378	19510	19090	18880	18460	18250	18985	18355	54	5580	100	13440	10	1	53715000	10281	25.76	3.49	12	0.16	743.00	5483.00	44250	20230915	-56.75	14850	20240808	28.89	28050	-31.76	20240102	14850	28.89	20240808	38600	-50.41	20230927	14850	28.89	20240808	0.79	N	214370	100	53 억		2479142	N	N	1311	N	00	N
44	20240923	140953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19270	600	2	3.21	1492312240	78219	82.68	18500	19330	18430	24250	13070	18670	19078.64	4.62	0	34298	19510	19090	18880	18460	18250	18985	18355	54	5580	100	13440	10	1	53715000	10351	25.94	3.51	12	0.15	743.00	5483.00	44250	20230915	-56.45	14850	20240808	29.76	28050	-31.30	20240102	14850	29.76	20240808	38600	-50.08	20230927	14850	29.76	20240808	0.79	N	214370	100	53 억		2479142	N	N	1311	N	00	N
45	20240923	130950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19040	370	2	1.98	1262021470	66250	70.03	18500	19300	18430	24250	13070	18670	19049.38	4.62	0	30972	19510	19090	18880	18460	18250	18985	18355	54	5580	100	13440	10	1	53715000	10227	25.63	3.47	12	0.12	743.00	5483.00	44250	20230915	-56.97	14850	20240808	28.22	28050	-32.12	20240102	14850	28.22	20240808	38600	-50.67	20230927	14850	28.22	20240808	0.79	N	214370	100	53 억		2479142	N	N	1311	N	00	N
46	20240923	120951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19240	570	2	3.05	923031940	48607	51.38	18500	19250	18430	24250	13070	18670	18989.69	4.62	0	29270	19510	19090	18880	18460	18250	18985	18355	54	5580	100	13440	10	1	53715000	10335	25.90	3.51	12	0.09	743.00	5483.00	44250	20230915	-56.52	14850	20240808	29.56	28050	-31.41	20240102	14850	29.56	20240808	38600	-50.16	20230927	14850	29.56	20240808	0.79	N	214370	100	53 억		2479142	N	N	1311	N	00	N
47	20240923	110950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19050	380	2	2.04	562364040	29772	31.47	18500	19150	18430	24250	13070	18670	18889.02	4.62	0	17240	19510	19090	18880	18460	18250	18985	18355	54	5580	100	13440	10	1	53715000	10233	25.64	3.47	12	0.06	743.00	5483.00	44250	20230915	-56.95	14850	20240808	28.28	28050	-32.09	20240102	14850	28.28	20240808	38600	-50.65	20230927	14850	28.28	20240808	0.79	N	214370	100	53 억		2479142	N	N	1311	N	00	N
48	20240923	100948	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18890	220	2	1.18	210161070	11218	11.86	18500	18940	18430	24250	13070	18670	18734.27	4.62	0	2702	19510	19090	18880	18460	18250	18985	18355	54	5580	100	13440	10	1	53715000	10147	25.42	3.45	12	0.02	743.00	5483.00	44250	20230915	-57.31	14850	20240808	27.21	28050	-32.66	20240102	14850	27.21	20240808	38600	-51.06	20230927	14850	27.21	20240808	0.79	N	214370	100	53 억		2479142	N	N	1311	N	00	N
49	20240923	090949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18910	240	2	1.29	75303800	4041	4.27	18500	18910	18430	24250	13070	18670	18634.94	4.62	0	294	19510	19090	18880	18460	18250	18985	18355	54	5580	100	13440	10	1	53715000	10158	25.45	3.45	12	0.01	743.00	5483.00	44250	20230915	-57.27	14850	20240808	27.34	28050	-32.58	20240102	14850	27.34	20240808	38600	-51.01	20230927	14850	27.34	20240808	0.79	N	214370	100	53 억		2479142	N	N	1311	N	00	N
50	20240913	160901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18920	370	2	1.99	2064007460	110433	82.73	18900	19080	18100	24100	12990	18550	18689.58	4.67	0	8670	19303	18926	18563	18186	17823	19115	18375	54	5550	100	13350	10	1	53715000	10163	25.46	3.45	12	0.21	743.00	5483.00	44250	20230915	-57.24	14850	20240808	27.41	28050	-32.55	20240102	14850	27.41	20240808	44250	-57.24	20230915	14850	27.41	20240808	0.80	N	214370	100	53 억		2506425	N	N	245	N	00	N
51	20240913	150908	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18930	380	2	2.05	1948144070	104303	78.14	18900	19080	18100	24100	12990	18550	18677.75	4.67	0	7803	19303	18926	18563	18186	17823	19115	18375	54	5550	100	13350	10	1	53715000	10168	25.48	3.45	12	0.19	743.00	5483.00	44250	20230915	-57.22	14850	20240808	27.47	28050	-32.51	20240102	14850	27.47	20240808	44250	-57.22	20230915	14850	27.47	20240808	0.80	N	214370	100	53 억		2506425	N	N	29	N	00	N
52	20240913	140912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18820	270	2	1.46	1586914450	85245	63.86	18900	18980	18100	24100	12990	18550	18615.93	4.67	0	-1289	19303	18926	18563	18186	17823	19115	18375	54	5550	100	13350	10	1	53715000	10109	25.33	3.43	12	0.16	743.00	5483.00	44250	20230915	-57.47	14850	20240808	26.73	28050	-32.91	20240102	14850	26.73	20240808	44250	-57.47	20230915	14850	26.73	20240808	0.80	N	214370	100	53 억		2506425	N	N	29	N	00	N
53	20240913	130905	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18700	150	2	0.81	1342381990	72114	54.03	18900	18980	18100	24100	12990	18550	18614.73	4.67	0	-8981	19303	18926	18563	18186	17823	19115	18375	54	5550	100	13350	10	1	53715000	10045	25.17	3.41	12	0.13	743.00	5483.00	44250	20230915	-57.74	14850	20240808	25.93	28050	-33.33	20240102	14850	25.93	20240808	44250	-57.74	20230915	14850	25.93	20240808	0.80	N	214370	100	53 억		2506425	N	N	29	N	00	N
54	20240913	120906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18980	430	2	2.32	1142496110	61488	46.06	18900	18980	18100	24100	12990	18550	18580.80	4.67	0	-8830	19303	18926	18563	18186	17823	19115	18375	54	5550	100	13350	10	1	53715000	10195	25.55	3.46	12	0.11	743.00	5483.00	44250	20230915	-57.11	14850	20240808	27.81	28050	-32.34	20240102	14850	27.81	20240808	44250	-57.11	20230915	14850	27.81	20240808	0.80	N	214370	100	53 억		2506425	N	N	29	N	00	N
55	20240913	110907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18700	150	2	0.81	958972680	51741	38.76	18900	18980	18100	24100	12990	18550	18534.09	4.67	0	-13995	19303	18926	18563	18186	17823	19115	18375	54	5550	100	13350	10	1	53715000	10045	25.17	3.41	12	0.10	743.00	5483.00	44250	20230915	-57.74	14850	20240808	25.93	28050	-33.33	20240102	14850	25.93	20240808	44250	-57.74	20230915	14850	25.93	20240808	0.80	N	214370	100	53 억		2506425	N	N	29	N	00	N
56	20240913	100911	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18400	-150	5	-0.81	695807950	37595	28.17	18900	18980	18100	24100	12990	18550	18507.98	4.67	0	-16462	19303	18926	18563	18186	17823	19115	18375	54	5550	100	13350	10	1	53715000	9884	24.76	3.36	12	0.07	743.00	5483.00	44250	20230915	-58.42	14850	20240808	23.91	28050	-34.40	20240102	14850	23.91	20240808	44250	-58.42	20230915	14850	23.91	20240808	0.80	N	214370	100	53 억		2506425	N	N	29	N	00	N
57	20240913	090913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18530	-20	5	-0.11	261869990	13938	10.44	18900	18980	18500	24100	12990	18550	18788.38	4.67	0	-3873	19303	18926	18563	18186	17823	19115	18375	54	5550	100	13350	10	1	53715000	9953	24.94	3.38	12	0.03	743.00	5483.00	44250	20230915	-58.12	14850	20240808	24.78	28050	-33.94	20240102	14850	24.78	20240808	44250	-58.12	20230915	14850	24.78	20240808	0.80	N	214370	100	53 억		2506425	N	N	29	N	00	N
58	20240912	160851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18550	200	2	1.09	2468857390	132674	88.51	18350	18940	18200	23850	12850	18350	18608.46	4.57	0	-277	19076	18712	17996	17632	16916	18895	17815	54	5500	100	13210	10	1	53715000	9964	24.97	3.38	12	0.25	743.00	5483.00	44250	20230915	-58.08	14850	20240808	24.92	28050	-33.87	20240102	14850	24.92	20240808	44250	-58.08	20230915	14850	24.92	20240808	0.77	N	214370	100	53 억		2455676	N	N	29	N	00	N
59	20240912	150906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18730	380	2	2.07	2096649530	112628	75.14	18350	18940	18200	23850	12850	18350	18615.70	4.57	0	4267	19076	18712	17996	17632	16916	18895	17815	54	5500	100	13210	10	1	53715000	10061	25.21	3.42	12	0.21	743.00	5483.00	44250	20230915	-57.67	14850	20240808	26.13	28050	-33.23	20240102	14850	26.13	20240808	44250	-57.67	20230915	14850	26.13	20240808	0.77	N	214370	100	53 억		2455676	N	N	437	N	00	N
60	20240912	140909	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18730	380	2	2.07	1827504070	98292	65.57	18350	18940	18200	23850	12850	18350	18592.60	4.57	0	3365	19076	18712	17996	17632	16916	18895	17815	54	5500	100	13210	10	1	53715000	10061	25.21	3.42	12	0.18	743.00	5483.00	44250	20230915	-57.67	14850	20240808	26.13	28050	-33.23	20240102	14850	26.13	20240808	44250	-57.67	20230915	14850	26.13	20240808	0.77	N	214370	100	53 억		2455676	N	N	437	N	00	N
61	20240912	130901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18840	490	2	2.67	1580438620	85189	56.83	18350	18850	18200	23850	12850	18350	18552.14	4.57	0	2502	19076	18712	17996	17632	16916	18895	17815	54	5500	100	13210	10	1	53715000	10120	25.36	3.44	12	0.16	743.00	5483.00	44250	20230915	-57.42	14850	20240808	26.87	28050	-32.83	20240102	14850	26.87	20240808	44250	-57.42	20230915	14850	26.87	20240808	0.77	N	214370	100	53 억		2455676	N	N	437	N	00	N
62	20240912	120859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18630	280	2	1.53	1272541580	68746	45.86	18350	18790	18200	23850	12850	18350	18510.77	4.57	0	-330	19076	18712	17996	17632	16916	18895	17815	54	5500	100	13210	10	1	53715000	10007	25.07	3.40	12	0.13	743.00	5483.00	44250	20230915	-57.90	14850	20240808	25.45	28050	-33.58	20240102	14850	25.45	20240808	44250	-57.90	20230915	14850	25.45	20240808	0.77	N	214370	100	53 억		2455676	N	N	437	N	00	N
63	20240912	110900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18470	120	2	0.65	1075771610	58159	38.80	18350	18790	18200	23850	12850	18350	18497.08	4.57	0	-1370	19076	18712	17996	17632	16916	18895	17815	54	5500	100	13210	10	1	53715000	9921	24.86	3.37	12	0.11	743.00	5483.00	44250	20230915	-58.26	14850	20240808	24.38	28050	-34.15	20240102	14850	24.38	20240808	44250	-58.26	20230915	14850	24.38	20240808	0.77	N	214370	100	53 억		2455676	N	N	437	N	00	N
64	20240912	100902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18690	340	2	1.85	852344990	46096	30.75	18350	18790	18200	23850	12850	18350	18490.65	4.57	0	-2780	19076	18712	17996	17632	16916	18895	17815	54	5500	100	13210	10	1	53715000	10039	25.15	3.41	12	0.09	743.00	5483.00	44250	20230915	-57.76	14850	20240808	25.86	28050	-33.37	20240102	14850	25.86	20240808	44250	-57.76	20230915	14850	25.86	20240808	0.77	N	214370	100	53 억		2455676	N	N	437	N	00	N
65	20240912	090902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18510	160	2	0.87	223737290	12166	8.12	18350	18530	18270	23850	12850	18350	18390.37	4.57	0	-3714	19076	18712	17996	17632	16916	18895	17815	54	5500	100	13210	10	1	53715000	9943	24.91	3.38	12	0.02	743.00	5483.00	44250	20230915	-58.17	14850	20240808	24.65	28050	-34.01	20240102	14850	24.65	20240808	44250	-58.17	20230915	14850	24.65	20240808	0.77	N	214370	100	53 억		2455676	N	N	437	N	00	N
66	20240911	160842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18350	1050	2	6.07	2648520460	148288	197.59	17610	18360	17280	22450	12110	17300	17857.07	4.50	0	32325	17940	17620	16980	16660	16020	17780	16820	54	5150	100	12450	10	1	53715000	9857	24.70	3.35	12	0.28	743.00	5483.00	44250	20230915	-58.53	14850	20240808	23.57	28050	-34.58	20240102	14850	23.57	20240808	44250	-58.53	20230915	14850	23.57	20240808	0.75	N	214370	100	53 억		2419655	N	N	437	N	00	N
67	20240911	150848	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18050	750	2	4.34	2095248290	117945	157.16	17610	18090	17280	22450	12110	17300	17764.62	4.50	0	27039	17940	17620	16980	16660	16020	17780	16820	54	5150	100	12450	10	1	53715000	9696	24.29	3.29	12	0.22	743.00	5483.00	44250	20230915	-59.21	14850	20240808	21.55	28050	-35.65	20240102	14850	21.55	20240808	44250	-59.21	20230915	14850	21.55	20240808	0.75	N	214370	100	53 억		2419655	N	N	839	N	00	N
68	20240911	140851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18000	700	2	4.05	1864729850	105092	140.03	17610	18090	17280	22450	12110	17300	17743.78	4.50	0	24658	17940	17620	16980	16660	16020	17780	16820	54	5150	100	12450	10	1	53715000	9669	24.23	3.28	12	0.20	743.00	5483.00	44250	20230915	-59.32	14850	20240808	21.21	28050	-35.83	20240102	14850	21.21	20240808	44250	-59.32	20230915	14850	21.21	20240808	0.75	N	214370	100	53 억		2419655	N	N	839	N	00	N
69	20240911	130846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17770	470	2	2.72	1616793530	91218	121.55	17610	18090	17280	22450	12110	17300	17724.50	4.50	0	22827	17940	17620	16980	16660	16020	17780	16820	54	5150	100	12450	10	1	53715000	9545	23.92	3.24	12	0.17	743.00	5483.00	44250	20230915	-59.84	14850	20240808	19.66	28050	-36.65	20240102	14850	19.66	20240808	44250	-59.84	20230915	14850	19.66	20240808	0.75	N	214370	100	53 억		2419655	N	N	839	N	00	N
70	20240911	120852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17700	400	2	2.31	1118558560	63447	84.54	17610	17910	17280	22450	12110	17300	17629.81	4.50	0	6904	17940	17620	16980	16660	16020	17780	16820	54	5150	100	12450	10	1	53715000	9508	23.82	3.23	12	0.12	743.00	5483.00	44250	20230915	-60.00	14850	20240808	19.19	28050	-36.90	20240102	14850	19.19	20240808	44250	-60.00	20230915	14850	19.19	20240808	0.75	N	214370	100	53 억		2419655	N	N	839	N	00	N
71	20240911	110841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17700	400	2	2.31	1063463870	60331	80.39	17610	17910	17280	22450	12110	17300	17627.15	4.50	0	7758	17940	17620	16980	16660	16020	17780	16820	54	5150	100	12450	10	1	53715000	9508	23.82	3.23	12	0.11	743.00	5483.00	44250	20230915	-60.00	14850	20240808	19.19	28050	-36.90	20240102	14850	19.19	20240808	44250	-60.00	20230915	14850	19.19	20240808	0.75	N	214370	100	53 억		2419655	N	N	839	N	00	N
72	20240911	100838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17830	530	2	3.06	822560650	46794	62.35	17610	17830	17280	22450	12110	17300	17578.34	4.50	0	7536	17940	17620	16980	16660	16020	17780	16820	54	5150	100	12450	10	1	53715000	9577	24.00	3.25	12	0.09	743.00	5483.00	44250	20230915	-59.71	14850	20240808	20.07	28050	-36.43	20240102	14850	20.07	20240808	44250	-59.71	20230915	14850	20.07	20240808	0.75	N	214370	100	53 억		2419655	N	N	839	N	00	N
73	20240911	090853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17590	290	2	1.68	298563910	17050	22.72	17610	17610	17280	22450	12110	17300	17511.08	4.50	0	-1320	17940	17620	16980	16660	16020	17780	16820	54	5150	100	12450	10	1	53715000	9448	23.67	3.21	12	0.03	743.00	5483.00	44250	20230915	-60.25	14850	20240808	18.45	28050	-37.29	20240102	14850	18.45	20240808	44250	-60.25	20230915	14850	18.45	20240808	0.75	N	214370	100	53 억		2419655	N	N	839	N	00	N
74	20240910	160842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17300	280	2	1.65	1200724830	71583	84.60	17020	17300	16340	22100	11920	17020	16769.83	4.53	0	-22358	18073	17546	16573	16046	15073	17810	16310	54	5080	100	12250	10	1	53715000	9293	23.28	3.16	12	0.13	743.00	5483.00	44250	20230915	-60.90	14850	20240808	16.50	28050	-38.32	20240102	14850	16.50	20240808	44250	-60.90	20230915	14850	16.50	20240808	0.75	N	214370	100	53 억		2431688	N	N	839	N	00	N
75	20240910	150851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16460	-560	5	-3.29	816983660	49058	57.98	17020	17200	16340	22100	11920	17020	16653.42	4.53	0	-10521	18073	17546	16573	16046	15073	17810	16310	54	5080	100	12250	10	1	53715000	8841	22.15	3.00	12	0.09	743.00	5483.00	44250	20230915	-62.80	14850	20240808	10.84	28050	-41.32	20240102	14850	10.84	20240808	44250	-62.80	20230915	14850	10.84	20240808	0.75	N	214370	100	53 억		2431688	N	N	0	N	00	N
76	20240910	140844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16500	-520	5	-3.06	742346850	44525	52.62	17020	17200	16340	22100	11920	17020	16672.59	4.53	0	-9076	18073	17546	16573	16046	15073	17810	16310	54	5080	100	12250	10	1	53715000	8863	22.21	3.01	12	0.08	743.00	5483.00	44250	20230915	-62.71	14850	20240808	11.11	28050	-41.18	20240102	14850	11.11	20240808	44250	-62.71	20230915	14850	11.11	20240808	0.75	N	214370	100	53 억		2431688	N	N	0	N	00	N
77	20240910	130843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16500	-520	5	-3.06	714231980	42816	50.60	17020	17200	16340	22100	11920	17020	16681.43	4.53	0	-8648	18073	17546	16573	16046	15073	17810	16310	54	5080	100	12250	10	1	53715000	8863	22.21	3.01	12	0.08	743.00	5483.00	44250	20230915	-62.71	14850	20240808	11.11	28050	-41.18	20240102	14850	11.11	20240808	44250	-62.71	20230915	14850	11.11	20240808	0.75	N	214370	100	53 억		2431688	N	N	0	N	00	N
78	20240910	120843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16500	-520	5	-3.06	670314760	40148	47.45	17020	17200	16340	22100	11920	17020	16696.09	4.53	0	-7633	18073	17546	16573	16046	15073	17810	16310	54	5080	100	12250	10	1	53715000	8863	22.21	3.01	12	0.07	743.00	5483.00	44250	20230915	-62.71	14850	20240808	11.11	28050	-41.18	20240102	14850	11.11	20240808	44250	-62.71	20230915	14850	11.11	20240808	0.75	N	214370	100	53 억		2431688	N	N	0	N	00	N
79	20240910	110842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16390	-630	5	-3.70	565820260	33784	39.93	17020	17200	16390	22100	11920	17020	16748.17	4.53	0	-8408	18073	17546	16573	16046	15073	17810	16310	54	5080	100	12250	10	1	53715000	8804	22.06	2.99	12	0.06	743.00	5483.00	44250	20230915	-62.96	14850	20240808	10.37	28050	-41.57	20240102	14850	10.37	20240808	44250	-62.96	20230915	14850	10.37	20240808	0.75	N	214370	100	53 억		2431688	N	N	0	N	00	N
80	20240910	100846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16850	-170	5	-1.00	350161500	20780	24.56	17020	17200	16680	22100	11920	17020	16850.89	4.53	0	-5490	18073	17546	16573	16046	15073	17810	16310	54	5080	100	12250	10	1	53715000	9051	22.68	3.07	12	0.04	743.00	5483.00	44250	20230915	-61.92	14850	20240808	13.47	28050	-39.93	20240102	14850	13.47	20240808	44250	-61.92	20230915	14850	13.47	20240808	0.75	N	214370	100	53 억		2431688	N	N	0	N	00	N
81	20240910	090842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16710	-310	5	-1.82	106888080	6341	7.49	17020	17180	16700	22100	11920	17020	16856.66	4.53	0	-2716	18073	17546	16573	16046	15073	17810	16310	54	5080	100	12250	10	1	53715000	8976	22.49	3.05	12	0.01	743.00	5483.00	44250	20230915	-62.24	14850	20240808	12.53	28050	-40.43	20240102	14850	12.53	20240808	44250	-62.24	20230915	14850	12.53	20240808	0.75	N	214370	100	53 억		2431688	N	N	0	N	00	N
82	20240909	160826	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17020	1170	2	7.38	1395012310	84537	85.90	15620	17100	15600	20600	11100	15850	16500.81	4.53	0	9030	16936	16392	16076	15532	15216	16235	15375	54	4750	100	11410	10	1	53715000	9142	22.91	3.10	12	0.16	743.00	5483.00	44250	20230915	-61.54	14850	20240808	14.61	28050	-39.32	20240102	14850	14.61	20240808	44250	-61.54	20230915	14850	14.61	20240808	0.76	N	214370	100	53 억		2434889	N	N	27	N	00	N
83	20240909	150835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16870	1020	2	6.44	1210979940	73715	74.90	15620	16930	15600	20600	11100	15850	16427.86	4.53	0	9138	16936	16392	16076	15532	15216	16235	15375	54	4750	100	11410	10	1	53715000	9062	22.71	3.08	12	0.14	743.00	5483.00	44250	20230915	-61.88	14850	20240808	13.60	28050	-39.86	20240102	14850	13.60	20240808	44250	-61.88	20230915	14850	13.60	20240808	0.76	N	214370	100	53 억		2434889	N	N	27	N	00	N
84	20240909	140838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16730	880	2	5.55	1061576280	64831	65.88	15620	16750	15600	20600	11100	15850	16374.52	4.53	0	4719	16936	16392	16076	15532	15216	16235	15375	54	4750	100	11410	10	1	53715000	8987	22.52	3.05	12	0.12	743.00	5483.00	44250	20230915	-62.19	14850	20240808	12.66	28050	-40.36	20240102	14850	12.66	20240808	44250	-62.19	20230915	14850	12.66	20240808	0.76	N	214370	100	53 억		2434889	N	N	27	N	00	N
85	20240909	130832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16710	860	2	5.43	958251120	58649	59.60	15620	16710	15600	20600	11100	15850	16338.75	4.53	0	3097	16936	16392	16076	15532	15216	16235	15375	54	4750	100	11410	10	1	53715000	8976	22.49	3.05	12	0.11	743.00	5483.00	44250	20230915	-62.24	14850	20240808	12.53	28050	-40.43	20240102	14850	12.53	20240808	44250	-62.24	20230915	14850	12.53	20240808	0.76	N	214370	100	53 억		2434889	N	N	27	N	00	N
86	20240909	120829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16690	840	2	5.30	889003520	54495	55.37	15620	16710	15600	20600	11100	15850	16313.49	4.53	0	497	16936	16392	16076	15532	15216	16235	15375	54	4750	100	11410	10	1	53715000	8965	22.46	3.04	12	0.10	743.00	5483.00	44250	20230915	-62.28	14850	20240808	12.39	28050	-40.50	20240102	14850	12.39	20240808	44250	-62.28	20230915	14850	12.39	20240808	0.76	N	214370	100	53 억		2434889	N	N	27	N	00	N
87	20240909	110831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16650	800	2	5.05	759373800	46710	47.46	15620	16700	15600	20600	11100	15850	16257.20	4.53	0	-3784	16936	16392	16076	15532	15216	16235	15375	54	4750	100	11410	10	1	53715000	8944	22.41	3.04	12	0.09	743.00	5483.00	44250	20230915	-62.37	14850	20240808	12.12	28050	-40.64	20240102	14850	12.12	20240808	44250	-62.37	20230915	14850	12.12	20240808	0.76	N	214370	100	53 억		2434889	N	N	27	N	00	N
88	20240909	100835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16330	480	2	3.03	456007440	28269	28.73	15620	16450	15600	20600	11100	15850	16131.01	4.53	0	-7652	16936	16392	16076	15532	15216	16235	15375	54	4750	100	11410	10	1	53715000	8772	21.98	2.98	12	0.05	743.00	5483.00	44250	20230915	-63.10	14850	20240808	9.97	28050	-41.78	20240102	14850	9.97	20240808	44250	-63.10	20230915	14850	9.97	20240808	0.76	N	214370	100	53 억		2434889	N	N	27	N	00	N
89	20240909	090829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15780	-70	5	-0.44	67375530	4284	4.35	15620	15830	15600	20600	11100	15850	15727.25	4.53	0	62	16936	16392	16076	15532	15216	16235	15375	54	4750	100	11410	10	1	53715000	8476	21.24	2.88	12	0.01	743.00	5483.00	44250	20230915	-64.34	14850	20240808	6.26	28050	-43.74	20240102	14850	6.26	20240808	44250	-64.34	20230915	14850	6.26	20240808	0.76	N	214370	100	53 억		2434889	N	N	27	N	00	N
90	20240906	160816	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15850	-610	5	-3.71	1567135260	98178	131.47	16620	16620	15760	21350	11530	16460	15962.19	4.53	0	6884	17533	16996	16613	16076	15693	16805	15885	54	4890	100	11850	10	1	53715000	8514	21.33	2.89	12	0.18	743.00	5483.00	44250	20230915	-64.18	14850	20240808	6.73	28050	-43.49	20240102	14850	6.73	20240808	44250	-64.18	20230915	14850	6.73	20240808	0.73	N	214370	100	53 억		2435450	N	N	27	N	00	N
91	20240906	150829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15950	-510	5	-3.10	1454100690	91072	121.95	16620	16620	15760	21350	11530	16460	15966.50	4.53	0	8413	17533	16996	16613	16076	15693	16805	15885	54	4890	100	11850	10	1	53715000	8568	21.47	2.91	12	0.17	743.00	5483.00	44250	20230915	-63.95	14850	20240808	7.41	28050	-43.14	20240102	14850	7.41	20240808	44250	-63.95	20230915	14850	7.41	20240808	0.73	N	214370	100	53 억		2435450	N	N	79	N	00	N
92	20240906	140839	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15930	-530	5	-3.22	1385110940	86738	116.15	16620	16620	15760	21350	11530	16460	15968.91	4.53	0	8310	17533	16996	16613	16076	15693	16805	15885	54	4890	100	11850	10	1	53715000	8557	21.44	2.91	12	0.16	743.00	5483.00	44250	20230915	-64.00	14850	20240808	7.27	28050	-43.21	20240102	14850	7.27	20240808	44250	-64.00	20230915	14850	7.27	20240808	0.73	N	214370	100	53 억		2435450	N	N	79	N	00	N
93	20240906	130831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15960	-500	5	-3.04	899463760	56108	75.13	16620	16620	15890	21350	11530	16460	16030.94	4.53	0	7654	17533	16996	16613	16076	15693	16805	15885	54	4890	100	11850	10	1	53715000	8573	21.48	2.91	12	0.10	743.00	5483.00	44250	20230915	-63.93	14850	20240808	7.47	28050	-43.10	20240102	14850	7.47	20240808	44250	-63.93	20230915	14850	7.47	20240808	0.73	N	214370	100	53 억		2435450	N	N	79	N	00	N
94	20240906	120831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16050	-410	5	-2.49	672841310	41925	56.14	16620	16620	15890	21350	11530	16460	16048.69	4.53	0	4772	17533	16996	16613	16076	15693	16805	15885	54	4890	100	11850	10	1	53715000	8621	21.60	2.93	12	0.08	743.00	5483.00	44250	20230915	-63.73	14850	20240808	8.08	28050	-42.78	20240102	14850	8.08	20240808	44250	-63.73	20230915	14850	8.08	20240808	0.73	N	214370	100	53 억		2435450	N	N	79	N	00	N
95	20240906	110833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16100	-360	5	-2.19	505543360	31437	42.10	16620	16620	15910	21350	11530	16460	16081.16	4.53	0	3843	17533	16996	16613	16076	15693	16805	15885	54	4890	100	11850	10	1	53715000	8648	21.67	2.94	12	0.06	743.00	5483.00	44250	20230915	-63.62	14850	20240808	8.42	28050	-42.60	20240102	14850	8.42	20240808	44250	-63.62	20230915	14850	8.42	20240808	0.73	N	214370	100	53 억		2435450	N	N	79	N	00	N
96	20240906	100828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16090	-370	5	-2.25	270692880	16795	22.49	16620	16620	15910	21350	11530	16460	16117.47	4.53	0	457	17533	16996	16613	16076	15693	16805	15885	54	4890	100	11850	10	1	53715000	8643	21.66	2.93	12	0.03	743.00	5483.00	44250	20230915	-63.64	14850	20240808	8.35	28050	-42.64	20240102	14850	8.35	20240808	44250	-63.64	20230915	14850	8.35	20240808	0.73	N	214370	100	53 억		2435450	N	N	79	N	00	N
97	20240906	090830	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16330	-130	5	-0.79	17887950	1087	1.46	16620	16620	16310	21350	11530	16460	16456.26	4.53	0	-406	17533	16996	16613	16076	15693	16805	15885	54	4890	100	11850	10	1	53715000	8772	21.98	2.98	12	0.00	743.00	5483.00	44250	20230915	-63.10	14850	20240808	9.97	28050	-41.78	20240102	14850	9.97	20240808	44250	-63.10	20230915	14850	9.97	20240808	0.73	N	214370	100	53 억		2435450	N	N	79	N	00	N
98	20240905	160816	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16460	-430	5	-2.55	1228448970	74251	67.05	16890	17150	16230	21950	11830	16890	16544.57	4.58	0	-13966	18210	17550	17190	16530	16170	17370	16350	54	5060	100	12160	10	1	53715000	8841	22.15	3.00	12	0.14	743.00	5483.00	44250	20230915	-62.80	14850	20240808	10.84	28050	-41.32	20240102	14850	10.84	20240808	44250	-62.80	20230915	14850	10.84	20240808	0.75	N	214370	100	53 억		2457740	N	N	79	N	00	N
99	20240905	150831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16460	-430	5	-2.55	1179392300	71266	64.36	16890	17150	16230	21950	11830	16890	16549.16	4.58	0	-13060	18210	17550	17190	16530	16170	17370	16350	54	5060	100	12160	10	1	53715000	8841	22.15	3.00	12	0.13	743.00	5483.00	44250	20230915	-62.80	14850	20240808	10.84	28050	-41.32	20240102	14850	10.84	20240808	44250	-62.80	20230915	14850	10.84	20240808	0.75	N	214370	100	53 억		2457740	N	N	438	N	00	N
100	20240905	140826	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16260	-630	5	-3.73	1037182440	62558	56.49	16890	17150	16240	21950	11830	16890	16579.53	4.58	0	-14497	18210	17550	17190	16530	16170	17370	16350	54	5060	100	12160	10	1	53715000	8734	21.88	2.97	12	0.12	743.00	5483.00	44250	20230915	-63.25	14850	20240808	9.49	28050	-42.03	20240102	14850	9.49	20240808	44250	-63.25	20230915	14850	9.49	20240808	0.75	N	214370	100	53 억		2457740	N	N	438	N	00	N
101	20240905	130827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16430	-460	5	-2.72	839266290	50451	45.56	16890	17150	16330	21950	11830	16890	16635.28	4.58	0	-15720	18210	17550	17190	16530	16170	17370	16350	54	5060	100	12160	10	1	53715000	8825	22.11	3.00	12	0.09	743.00	5483.00	44250	20230915	-62.87	14850	20240808	10.64	28050	-41.43	20240102	14850	10.64	20240808	44250	-62.87	20230915	14850	10.64	20240808	0.75	N	214370	100	53 억		2457740	N	N	438	N	00	N
102	20240905	120826	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16560	-330	5	-1.95	651203520	39022	35.24	16890	17150	16480	21950	11830	16890	16688.11	4.58	0	-11028	18210	17550	17190	16530	16170	17370	16350	54	5060	100	12160	10	1	53715000	8895	22.29	3.02	12	0.07	743.00	5483.00	44250	20230915	-62.58	14850	20240808	11.52	28050	-40.96	20240102	14850	11.52	20240808	44250	-62.58	20230915	14850	11.52	20240808	0.75	N	214370	100	53 억		2457740	N	N	438	N	00	N
103	20240905	110823	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16570	-320	5	-1.89	467472600	27914	25.21	16890	17150	16570	21950	11830	16890	16746.89	4.58	0	-7463	18210	17550	17190	16530	16170	17370	16350	54	5060	100	12160	10	1	53715000	8901	22.30	3.02	12	0.05	743.00	5483.00	44250	20230915	-62.55	14850	20240808	11.58	28050	-40.93	20240102	14850	11.58	20240808	44250	-62.55	20230915	14850	11.58	20240808	0.75	N	214370	100	53 억		2457740	N	N	438	N	00	N
104	20240905	100822	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16820	-70	5	-0.41	251244030	14956	13.51	16890	17150	16620	21950	11830	16890	16798.88	4.58	0	-1849	18210	17550	17190	16530	16170	17370	16350	54	5060	100	12160	10	1	53715000	9035	22.64	3.07	12	0.03	743.00	5483.00	44250	20230915	-61.99	14850	20240808	13.27	28050	-40.04	20240102	14850	13.27	20240808	44250	-61.99	20230915	14850	13.27	20240808	0.75	N	214370	100	53 억		2457740	N	N	438	N	00	N
105	20240905	090830	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16940	50	2	0.30	28831830	1703	1.54	16890	17150	16830	21950	11830	16890	16930.02	4.58	0	-298	18210	17550	17190	16530	16170	17370	16350	54	5060	100	12160	10	1	53715000	9099	22.80	3.09	12	0.00	743.00	5483.00	44250	20230915	-61.72	14850	20240808	14.07	28050	-39.61	20240102	14850	14.07	20240808	44250	-61.72	20230915	14850	14.07	20240808	0.75	N	214370	100	53 억		2457740	N	N	438	N	00	N
106	20240904	160810	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16890	-1110	5	-6.17	1891266730	110546	84.38	17850	17850	16830	23400	12600	18000	17108.44	4.64	0	-35423	18900	18450	17650	17200	16400	18675	17425	54	5400	100	12960	10	1	53715000	9072	22.73	3.08	12	0.21	743.00	5483.00	44250	20230915	-61.83	14850	20240808	13.74	28050	-39.79	20240102	14850	13.74	20240808	44250	-61.83	20230915	14850	13.74	20240808	0.77	N	214370	100	53 억		2490195	N	N	438	N	00	N
107	20240904	150815	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16970	-1030	5	-5.72	1810248020	105747	80.72	17850	17850	16830	23400	12600	18000	17118.67	4.64	0	-32255	18900	18450	17650	17200	16400	18675	17425	54	5400	100	12960	10	1	53715000	9115	22.84	3.10	12	0.20	743.00	5483.00	44250	20230915	-61.65	14850	20240808	14.28	28050	-39.50	20240102	14850	14.28	20240808	44250	-61.65	20230915	14850	14.28	20240808	0.77	N	214370	100	53 억		2490195	N	N	218	N	00	N
108	20240904	140819	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16910	-1090	5	-6.06	1593929410	92921	70.93	17850	17850	16880	23400	12600	18000	17153.60	4.64	0	-32708	18900	18450	17650	17200	16400	18675	17425	54	5400	100	12960	10	1	53715000	9083	22.76	3.08	12	0.17	743.00	5483.00	44250	20230915	-61.79	14850	20240808	13.87	28050	-39.71	20240102	14850	13.87	20240808	44250	-61.79	20230915	14850	13.87	20240808	0.77	N	214370	100	53 억		2490195	N	N	218	N	00	N
109	20240904	130816	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17010	-990	5	-5.50	1331638130	77428	59.10	17850	17850	16890	23400	12600	18000	17198.41	4.64	0	-29776	18900	18450	17650	17200	16400	18675	17425	54	5400	100	12960	10	1	53715000	9137	22.89	3.10	12	0.14	743.00	5483.00	44250	20230915	-61.56	14850	20240808	14.55	28050	-39.36	20240102	14850	14.55	20240808	44250	-61.56	20230915	14850	14.55	20240808	0.77	N	214370	100	53 억		2490195	N	N	218	N	00	N
110	20240904	120813	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16920	-1080	5	-6.00	1249242970	72566	55.39	17850	17850	16890	23400	12600	18000	17215.27	4.64	0	-27782	18900	18450	17650	17200	16400	18675	17425	54	5400	100	12960	10	1	53715000	9089	22.77	3.09	12	0.14	743.00	5483.00	44250	20230915	-61.76	14850	20240808	13.94	28050	-39.68	20240102	14850	13.94	20240808	44250	-61.76	20230915	14850	13.94	20240808	0.77	N	214370	100	53 억		2490195	N	N	218	N	00	N
111	20240904	110812	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17190	-810	5	-4.50	744932320	42979	32.81	17850	17850	17070	23400	12600	18000	17332.47	4.64	0	-12476	18900	18450	17650	17200	16400	18675	17425	54	5400	100	12960	10	1	53715000	9234	23.14	3.14	12	0.08	743.00	5483.00	44250	20230915	-61.15	14850	20240808	15.76	28050	-38.72	20240102	14850	15.76	20240808	44250	-61.15	20230915	14850	15.76	20240808	0.77	N	214370	100	53 억		2490195	N	N	218	N	00	N
112	20240904	100814	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17160	-840	5	-4.67	601063900	34633	26.44	17850	17850	17070	23400	12600	18000	17355.24	4.64	0	-11120	18900	18450	17650	17200	16400	18675	17425	54	5400	100	12960	10	1	53715000	9217	23.10	3.13	12	0.06	743.00	5483.00	44250	20230915	-61.22	14850	20240808	15.56	28050	-38.82	20240102	14850	15.56	20240808	44250	-61.22	20230915	14850	15.56	20240808	0.77	N	214370	100	53 억		2490195	N	N	218	N	00	N
113	20240904	090818	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17550	-450	5	-2.50	132705610	7519	5.74	17850	17850	17300	23400	12600	18000	17649.37	4.64	0	1289	18900	18450	17650	17200	16400	18675	17425	54	5400	100	12960	10	1	53715000	9427	23.62	3.20	12	0.01	743.00	5483.00	44250	20230915	-60.34	14850	20240808	18.18	28050	-37.43	20240102	14850	18.18	20240808	44250	-60.34	20230915	14850	18.18	20240808	0.77	N	214370	100	53 억		2490195	N	N	218	N	00	N
114	20240903	160803	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18000	990	2	5.82	2322431990	130779	220.96	16850	18100	16850	22100	11910	17010	17758.33	4.57	0	30208	17376	17192	16966	16782	16556	17080	16670	54	5090	100	12240	10	1	53715000	9669	24.23	3.28	12	0.24	743.00	5483.00	44250	20230915	-59.32	14850	20240808	21.21	28050	-35.83	20240102	14850	21.21	20240808	44250	-59.32	20230915	14850	21.21	20240808	0.76	N	214370	100	53 억		2455993	N	N	218	N	00	N
115	20240903	150810	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17900	890	2	5.23	2216796780	124896	211.02	16850	18100	16850	22100	11910	17010	17749.14	4.57	0	27761	17376	17192	16966	16782	16556	17080	16670	54	5090	100	12240	10	1	53715000	9615	24.09	3.26	12	0.23	743.00	5483.00	44250	20230915	-59.55	14850	20240808	20.54	28050	-36.19	20240102	14850	20.54	20240808	44250	-59.55	20230915	14850	20.54	20240808	0.76	N	214370	100	53 억		2455993	N	N	284	N	00	N
116	20240903	140811	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17820	810	2	4.76	1833372410	103471	174.82	16850	18100	16850	22100	11910	17010	17718.71	4.57	0	23856	17376	17192	16966	16782	16556	17080	16670	54	5090	100	12240	10	1	53715000	9572	23.98	3.25	12	0.19	743.00	5483.00	44250	20230915	-59.73	14850	20240808	20.00	28050	-36.47	20240102	14850	20.00	20240808	44250	-59.73	20230915	14850	20.00	20240808	0.76	N	214370	100	53 억		2455993	N	N	284	N	00	N
117	20240903	130811	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17620	610	2	3.59	1725188180	97352	164.48	16850	18100	16850	22100	11910	17010	17721.14	4.57	0	21581	17376	17192	16966	16782	16556	17080	16670	54	5090	100	12240	10	1	53715000	9465	23.71	3.21	12	0.18	743.00	5483.00	44250	20230915	-60.18	14850	20240808	18.65	28050	-37.18	20240102	14850	18.65	20240808	44250	-60.18	20230915	14850	18.65	20240808	0.76	N	214370	100	53 억		2455993	N	N	284	N	00	N
118	20240903	120759	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17750	740	2	4.35	1664518130	93922	158.69	16850	18100	16850	22100	11910	17010	17722.35	4.57	0	20510	17376	17192	16966	16782	16556	17080	16670	54	5090	100	12240	10	1	53715000	9534	23.89	3.24	12	0.17	743.00	5483.00	44250	20230915	-59.89	14850	20240808	19.53	28050	-36.72	20240102	14850	19.53	20240808	44250	-59.89	20230915	14850	19.53	20240808	0.76	N	214370	100	53 억		2455993	N	N	284	N	00	N
119	20240903	110759	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17750	740	2	4.35	1435768300	80962	136.79	16850	18100	16850	22100	11910	17010	17733.85	4.57	0	21731	17376	17192	16966	16782	16556	17080	16670	54	5090	100	12240	10	1	53715000	9534	23.89	3.24	12	0.15	743.00	5483.00	44250	20230915	-59.89	14850	20240808	19.53	28050	-36.72	20240102	14850	19.53	20240808	44250	-59.89	20230915	14850	19.53	20240808	0.76	N	214370	100	53 억		2455993	N	N	284	N	00	N
120	20240903	100800	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17780	770	2	4.53	1327148220	74825	126.42	16850	18100	16850	22100	11910	17010	17736.70	4.57	0	21311	17376	17192	16966	16782	16556	17080	16670	54	5090	100	12240	10	1	53715000	9551	23.93	3.24	12	0.14	743.00	5483.00	44250	20230915	-59.82	14850	20240808	19.73	28050	-36.61	20240102	14850	19.73	20240808	44250	-59.82	20230915	14850	19.73	20240808	0.76	N	214370	100	53 억		2455993	N	N	284	N	00	N
121	20240903	090802	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16970	-40	5	-0.24	32940040	1939	3.28	16850	17100	16850	22100	11910	17010	16988.16	4.57	0	-36	17376	17192	16966	16782	16556	17080	16670	54	5090	100	12240	10	1	53715000	9115	22.84	3.10	12	0.00	743.00	5483.00	44250	20230915	-61.65	14850	20240808	14.28	28050	-39.50	20240102	14850	14.28	20240808	44250	-61.65	20230915	14850	14.28	20240808	0.76	N	214370	100	53 억		2455993	N	N	284	N	00	N
122	20240902	160754	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17010	-190	5	-1.10	1000254310	59086	82.04	17050	17150	16740	22350	12040	17200	16928.34	4.59	0	-16567	17626	17412	17086	16872	16546	17520	16980	54	5150	100	12380	10	1	53715000	9137	22.89	3.10	12	0.11	743.00	5483.00	44250	20230915	-61.56	14850	20240808	14.55	28050	-39.36	20240102	14850	14.55	20240808	44250	-61.56	20230915	14850	14.55	20240808	0.76	N	214370	100	53 억		2466458	N	N	284	N	00	N
123	20240902	150807	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16880	-320	5	-1.86	787079260	46525	64.60	17050	17150	16740	22350	12040	17200	16916.82	4.59	0	-11373	17626	17412	17086	16872	16546	17520	16980	54	5150	100	12380	10	1	53715000	9067	22.72	3.08	12	0.09	743.00	5483.00	44250	20230915	-61.85	14850	20240808	13.67	28050	-39.82	20240102	14850	13.67	20240808	44250	-61.85	20230915	14850	13.67	20240808	0.76	N	214370	100	53 억		2466458	N	N	163	N	00	N
124	20240902	140804	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16900	-300	5	-1.74	735340330	43462	60.34	17050	17150	16740	22350	12040	17200	16918.60	4.59	0	-10234	17626	17412	17086	16872	16546	17520	16980	54	5150	100	12380	10	1	53715000	9078	22.75	3.08	12	0.08	743.00	5483.00	44250	20230915	-61.81	14850	20240808	13.80	28050	-39.75	20240102	14850	13.80	20240808	44250	-61.81	20230915	14850	13.80	20240808	0.76	N	214370	100	53 억		2466458	N	N	163	N	00	N
125	20240902	130759	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16910	-290	5	-1.69	650501310	38448	53.38	17050	17150	16740	22350	12040	17200	16918.36	4.59	0	-10550	17626	17412	17086	16872	16546	17520	16980	54	5150	100	12380	10	1	53715000	9083	22.76	3.08	12	0.07	743.00	5483.00	44250	20230915	-61.79	14850	20240808	13.87	28050	-39.71	20240102	14850	13.87	20240808	44250	-61.79	20230915	14850	13.87	20240808	0.76	N	214370	100	53 억		2466458	N	N	163	N	00	N
126	20240902	120803	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16830	-370	5	-2.15	575780710	34012	47.22	17050	17150	16740	22350	12040	17200	16928.06	4.59	0	-10451	17626	17412	17086	16872	16546	17520	16980	54	5150	100	12380	10	1	53715000	9040	22.65	3.07	12	0.06	743.00	5483.00	44250	20230915	-61.97	14850	20240808	13.33	28050	-40.00	20240102	14850	13.33	20240808	44250	-61.97	20230915	14850	13.33	20240808	0.76	N	214370	100	53 억		2466458	N	N	163	N	00	N
127	20240902	110756	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16960	-240	5	-1.40	526843540	31103	43.18	17050	17150	16740	22350	12040	17200	16937.95	4.59	0	-9062	17626	17412	17086	16872	16546	17520	16980	54	5150	100	12380	10	1	53715000	9110	22.83	3.09	12	0.06	743.00	5483.00	44250	20230915	-61.67	14850	20240808	14.21	28050	-39.54	20240102	14850	14.21	20240808	44250	-61.67	20230915	14850	14.21	20240808	0.76	N	214370	100	53 억		2466458	N	N	163	N	00	N
128	20240902	100754	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16740	-460	5	-2.67	451025510	26609	36.94	17050	17150	16740	22350	12040	17200	16949.30	4.59	0	-6318	17626	17412	17086	16872	16546	17520	16980	54	5150	100	12380	10	1	53715000	8992	22.53	3.05	12	0.05	743.00	5483.00	44250	20230915	-62.17	14850	20240808	12.73	28050	-40.32	20240102	14850	12.73	20240808	44250	-62.17	20230915	14850	12.73	20240808	0.76	N	214370	100	53 억		2466458	N	N	163	N	00	N
129	20240902	090750	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17010	-190	5	-1.10	49546400	2910	4.04	17050	17150	16940	22350	12040	17200	17020.96	4.59	0	-1655	17626	17412	17086	16872	16546	17520	16980	54	5150	100	12380	10	1	53715000	9137	22.89	3.10	12	0.01	743.00	5483.00	44250	20230915	-61.56	14850	20240808	14.55	28050	-39.36	20240102	14850	14.55	20240808	44250	-61.56	20230915	14850	14.55	20240808	0.76	N	214370	100	53 억		2466458	N	N	163	N	00	N