KissMeData/039200/price/prices-20241001.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	20241031	160512	57	100.00	KSQ150		제약	N	N	N	N		N	28300	-100	5	-0.35	9622243400	346325	145.87	28100	28450	27350	36900	19900	28400	27783.25	8.98	0	72396	29300	28850	28500	28050	27700	28675	27875	191	8500	500	20440	50	1	38244176	10823	-44.43	10.92	12	0.91	-637.00	2591.00	45850	20240821	-38.28	18000	20231204	57.22	45850	-38.28	20240821	18540	52.64	20240201	45850	-38.28	20240821	18000	57.22	20231204	0.70	N	039200	500	191 억		3432552	N	N	348	N	00	N
3	20241031	150517	57	100.00	KSQ150		제약	N	N	N	N		N	28100	-300	5	-1.06	8398028550	302907	127.59	28100	28450	27350	36900	19900	28400	27724.72	8.98	0	63189	29300	28850	28500	28050	27700	28675	27875	191	8500	500	20440	50	1	38244176	10747	-44.11	10.85	12	0.79	-637.00	2591.00	45850	20240821	-38.71	18000	20231204	56.11	45850	-38.71	20240821	18540	51.56	20240201	45850	-38.71	20240821	18000	56.11	20231204	0.70	N	039200	500	191 억		3432552	N	N	18	N	00	N
4	20241031	140518	57	100.00	KSQ150		제약	N	N	N	N		N	28050	-350	5	-1.23	7324165700	264562	111.44	28100	28450	27350	36900	19900	28400	27684.05	8.98	0	53184	29300	28850	28500	28050	27700	28675	27875	191	8500	500	20440	50	1	38244176	10727	-44.03	10.83	12	0.69	-637.00	2591.00	45850	20240821	-38.82	18000	20231204	55.83	45850	-38.82	20240821	18540	51.29	20240201	45850	-38.82	20240821	18000	55.83	20231204	0.70	N	039200	500	191 억		3432552	N	N	18	N	00	N
5	20241031	130516	57	100.00	KSQ150		제약	N	N	N	N		N	27800	-600	5	-2.11	6169996300	223029	93.94	28100	28450	27350	36900	19900	28400	27664.46	8.98	0	38553	29300	28850	28500	28050	27700	28675	27875	191	8500	500	20440	50	1	38244176	10632	-43.64	10.73	12	0.58	-637.00	2591.00	45850	20240821	-39.37	18000	20231204	54.44	45850	-39.37	20240821	18540	49.95	20240201	45850	-39.37	20240821	18000	54.44	20231204	0.70	N	039200	500	191 억		3432552	N	N	18	N	00	N
6	20241031	120516	57	100.00	KSQ150		제약	N	N	N	N		N	27700	-700	5	-2.46	5239395100	189385	79.77	28100	28450	27350	36900	19900	28400	27665.21	8.98	0	28689	29300	28850	28500	28050	27700	28675	27875	191	8500	500	20440	50	1	38244176	10594	-43.49	10.69	12	0.50	-637.00	2591.00	45850	20240821	-39.59	18000	20231204	53.89	45850	-39.59	20240821	18540	49.41	20240201	45850	-39.59	20240821	18000	53.89	20231204	0.70	N	039200	500	191 억		3432552	N	N	18	N	00	N
7	20241031	110518	57	100.00	KSQ150		제약	N	N	N	N		N	27650	-750	5	-2.64	4320858900	156135	65.77	28100	28450	27350	36900	19900	28400	27673.74	8.98	0	24757	29300	28850	28500	28050	27700	28675	27875	191	8500	500	20440	50	1	38244176	10575	-43.41	10.67	12	0.41	-637.00	2591.00	45850	20240821	-39.69	18000	20231204	53.61	45850	-39.69	20240821	18540	49.14	20240201	45850	-39.69	20240821	18000	53.61	20231204	0.70	N	039200	500	191 억		3432552	N	N	18	N	00	N
8	20241031	100517	57	100.00	KSQ150		제약	N	N	N	N		N	27650	-750	5	-2.64	3141434850	113483	47.80	28100	28450	27350	36900	19900	28400	27681.82	8.98	0	22347	29300	28850	28500	28050	27700	28675	27875	191	8500	500	20440	50	1	38244176	10575	-43.41	10.67	12	0.30	-637.00	2591.00	45850	20240821	-39.69	18000	20231204	53.61	45850	-39.69	20240821	18540	49.14	20240201	45850	-39.69	20240821	18000	53.61	20231204	0.70	N	039200	500	191 억		3432552	N	N	18	N	00	N
9	20241031	090515	57	100.00	KSQ150		제약	N	N	N	N		N	27850	-550	5	-1.94	445561300	15911	6.70	28100	28450	27800	36900	19900	28400	28002.68	8.98	0	-5492	29300	28850	28500	28050	27700	28675	27875	191	8500	500	20440	50	1	38244176	10651	-43.72	10.75	12	0.04	-637.00	2591.00	45850	20240821	-39.26	18000	20231204	54.72	45850	-39.26	20240821	18540	50.22	20240201	45850	-39.26	20240821	18000	54.72	20231204	0.70	N	039200	500	191 억		3432552	N	N	18	N	00	N
10	20241030	160514	57	100.00	KSQ150		제약	N	N	N	N		N	28400	-550	5	-1.90	6688315000	234429	52.16	28950	28950	28150	37600	20300	28950	28530.46	8.94	0	14884	30150	29550	28700	28100	27250	29125	27675	191	8650	500	20840	50	1	38244176	10861	-44.58	10.96	12	0.61	-637.00	2591.00	45850	20240821	-38.06	18000	20231204	57.78	45850	-38.06	20240821	18540	53.18	20240201	45850	-38.06	20240821	18000	57.78	20231204	0.71	N	039200	500	191 억		3419078	N	N	18	N	00	N
11	20241030	150525	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-500	5	-1.73	6092040100	213457	47.49	28950	28950	28150	37600	20300	28950	28539.64	8.94	0	6830	30150	29550	28700	28100	27250	29125	27675	191	8650	500	20840	50	1	38244176	10880	-44.66	10.98	12	0.56	-637.00	2591.00	45850	20240821	-37.95	18000	20231204	58.06	45850	-37.95	20240821	18540	53.45	20240201	45850	-37.95	20240821	18000	58.06	20231204	0.71	N	039200	500	191 억		3419078	N	N	269	N	00	N
12	20241030	140519	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-500	5	-1.73	5423994700	189984	42.27	28950	28950	28150	37600	20300	28950	28549.47	8.94	0	5242	30150	29550	28700	28100	27250	29125	27675	191	8650	500	20840	50	1	38244176	10880	-44.66	10.98	12	0.50	-637.00	2591.00	45850	20240821	-37.95	18000	20231204	58.06	45850	-37.95	20240821	18540	53.45	20240201	45850	-37.95	20240821	18000	58.06	20231204	0.71	N	039200	500	191 억		3419078	N	N	269	N	00	N
13	20241030	130519	57	100.00	KSQ150		제약	N	N	N	N		N	28500	-450	5	-1.55	4982553950	174496	38.82	28950	28950	28150	37600	20300	28950	28553.67	8.94	0	2894	30150	29550	28700	28100	27250	29125	27675	191	8650	500	20840	50	1	38244176	10900	-44.74	11.00	12	0.46	-637.00	2591.00	45850	20240821	-37.84	18000	20231204	58.33	45850	-37.84	20240821	18540	53.72	20240201	45850	-37.84	20240821	18000	58.33	20231204	0.71	N	039200	500	191 억		3419078	N	N	269	N	00	N
14	20241030	120524	57	100.00	KSQ150		제약	N	N	N	N		N	28500	-450	5	-1.55	4312357900	150968	33.59	28950	28950	28150	37600	20300	28950	28564.38	8.94	0	2249	30150	29550	28700	28100	27250	29125	27675	191	8650	500	20840	50	1	38244176	10900	-44.74	11.00	12	0.39	-637.00	2591.00	45850	20240821	-37.84	18000	20231204	58.33	45850	-37.84	20240821	18540	53.72	20240201	45850	-37.84	20240821	18000	58.33	20231204	0.71	N	039200	500	191 억		3419078	N	N	269	N	00	N
15	20241030	110516	57	100.00	KSQ150		제약	N	N	N	N		N	28550	-400	5	-1.38	3863392150	135216	30.08	28950	28950	28150	37600	20300	28950	28571.64	8.94	0	643	30150	29550	28700	28100	27250	29125	27675	191	8650	500	20840	50	1	38244176	10919	-44.82	11.02	12	0.35	-637.00	2591.00	45850	20240821	-37.73	18000	20231204	58.61	45850	-37.73	20240821	18540	53.99	20240201	45850	-37.73	20240821	18000	58.61	20231204	0.71	N	039200	500	191 억		3419078	N	N	269	N	00	N
16	20241030	100514	57	100.00	KSQ150		제약	N	N	N	N		N	28550	-400	5	-1.38	2785202300	97742	21.75	28950	28950	28150	37600	20300	28950	28494.84	8.94	0	2321	30150	29550	28700	28100	27250	29125	27675	191	8650	500	20840	50	1	38244176	10919	-44.82	11.02	12	0.26	-637.00	2591.00	45850	20240821	-37.73	18000	20231204	58.61	45850	-37.73	20240821	18540	53.99	20240201	45850	-37.73	20240821	18000	58.61	20231204	0.71	N	039200	500	191 억		3419078	N	N	269	N	00	N
17	20241030	090517	57	100.00	KSQ150		제약	N	N	N	N		N	28400	-550	5	-1.90	663110150	23181	5.16	28950	28950	28350	37600	20300	28950	28603.79	8.94	0	-2731	30150	29550	28700	28100	27250	29125	27675	191	8650	500	20840	50	1	38244176	10861	-44.58	10.96	12	0.06	-637.00	2591.00	45850	20240821	-38.06	18000	20231204	57.78	45850	-38.06	20240821	18540	53.18	20240201	45850	-38.06	20240821	18000	57.78	20231204	0.71	N	039200	500	191 억		3419078	N	N	269	N	00	N
18	20241029	160459	57	100.00	KSQ150		제약	N	N	N	N		N	28950	-250	5	-0.86	12642482100	445603	74.48	29200	29300	27850	37950	20450	29200	28370.36	8.82	35	49222	30866	30032	29066	28232	27266	29550	27750	191	8750	500	21020	50	1	38244176	11072	-45.45	11.17	12	1.17	-637.00	2591.00	45850	20240821	-36.86	18000	20231204	60.83	45850	-36.86	20240821	18540	56.15	20240201	45850	-36.86	20240821	18000	60.83	20231204	0.70	N	039200	500	191 억		3372538	N	N	269	N	00	N
19	20241029	150509	57	100.00	KSQ150		제약	N	N	N	N		N	28900	-300	5	-1.03	11810167300	416827	69.67	29200	29300	27850	37950	20450	29200	28333.47	8.82	35	43457	30866	30032	29066	28232	27266	29550	27750	191	8750	500	21020	50	1	38244176	11053	-45.37	11.15	12	1.09	-637.00	2591.00	45850	20240821	-36.97	18000	20231204	60.56	45850	-36.97	20240821	18540	55.88	20240201	45850	-36.97	20240821	18000	60.56	20231204	0.70	N	039200	500	191 억		3372538	N	N	5	N	00	N
20	20241029	140455	57	100.00	KSQ150		제약	N	N	N	N		N	28250	-950	5	-3.25	9910946350	350596	58.60	29200	29300	27850	37950	20450	29200	28268.81	8.82	35	17529	30866	30032	29066	28232	27266	29550	27750	191	8750	500	21020	50	1	38244176	10804	-44.35	10.90	12	0.92	-637.00	2591.00	45850	20240821	-38.39	18000	20231204	56.94	45850	-38.39	20240821	18540	52.37	20240201	45850	-38.39	20240821	18000	56.94	20231204	0.70	N	039200	500	191 억		3372538	N	N	5	N	00	N
21	20241029	130502	57	100.00	KSQ150		제약	N	N	N	N		N	28150	-1050	5	-3.60	8810648400	311411	52.05	29200	29300	27850	37950	20450	29200	28292.62	8.82	35	16587	30866	30032	29066	28232	27266	29550	27750	191	8750	500	21020	50	1	38244176	10766	-44.19	10.86	12	0.81	-637.00	2591.00	45850	20240821	-38.60	18000	20231204	56.39	45850	-38.60	20240821	18540	51.83	20240201	45850	-38.60	20240821	18000	56.39	20231204	0.70	N	039200	500	191 억		3372538	N	N	5	N	00	N
22	20241029	120505	57	100.00	KSQ150		제약	N	N	N	N		N	28150	-1050	5	-3.60	8111348500	286519	47.89	29200	29300	27850	37950	20450	29200	28309.93	8.82	35	14598	30866	30032	29066	28232	27266	29550	27750	191	8750	500	21020	50	1	38244176	10766	-44.19	10.86	12	0.75	-637.00	2591.00	45850	20240821	-38.60	18000	20231204	56.39	45850	-38.60	20240821	18540	51.83	20240201	45850	-38.60	20240821	18000	56.39	20231204	0.70	N	039200	500	191 억		3372538	N	N	5	N	00	N
23	20241029	110516	57	100.00	KSQ150		제약	N	N	N	N		N	28100	-1100	5	-3.77	7334941600	258996	43.29	29200	29300	27850	37950	20450	29200	28320.62	8.82	35	6747	30866	30032	29066	28232	27266	29550	27750	191	8750	500	21020	50	1	38244176	10747	-44.11	10.85	12	0.68	-637.00	2591.00	45850	20240821	-38.71	18000	20231204	56.11	45850	-38.71	20240821	18540	51.56	20240201	45850	-38.71	20240821	18000	56.11	20231204	0.70	N	039200	500	191 억		3372538	N	N	5	N	00	N
24	20241029	100504	57	100.00	KSQ150		제약	N	N	N	N		N	28050	-1150	5	-3.94	5618787900	198043	33.10	29200	29300	27850	37950	20450	29200	28371.49	8.82	35	-7513	30866	30032	29066	28232	27266	29550	27750	191	8750	500	21020	50	1	38244176	10727	-44.03	10.83	12	0.52	-637.00	2591.00	45850	20240821	-38.82	18000	20231204	55.83	45850	-38.82	20240821	18540	51.29	20240201	45850	-38.82	20240821	18000	55.83	20231204	0.70	N	039200	500	191 억		3372538	N	N	5	N	00	N
25	20241028	160459	57	100.00	KSQ150		제약	N	N	N	N		N	29200	500	2	1.74	17284709550	595289	39.47	29350	29900	28100	37300	20100	28700	29036.14	8.96	0	-22169	32333	30516	29483	27666	26633	30000	27150	191	8600	500	20660	50	1	38244176	11167	-45.84	11.27	12	1.56	-637.00	2591.00	45850	20240821	-36.31	18000	20231204	62.22	45850	-36.31	20240821	18540	57.50	20240201	45850	-36.31	20240821	18000	62.22	20231204	0.72	N	039200	500	191 억		3426064	N	N	5	N	00	N
26	20241028	150501	57	100.00	KSQ150		제약	N	N	N	N		N	29150	450	2	1.57	16674835950	574373	38.08	29350	29900	28100	37300	20100	28700	29031.99	8.96	0	-23866	32333	30516	29483	27666	26633	30000	27150	191	8600	500	20660	50	1	38244176	11148	-45.76	11.25	12	1.50	-637.00	2591.00	45850	20240821	-36.42	18000	20231204	61.94	45850	-36.42	20240821	18540	57.23	20240201	45850	-36.42	20240821	18000	61.94	20231204	0.72	N	039200	500	191 억		3426064	N	N	30	N	00	N
27	20241028	140504	57	100.00	KSQ150		제약	N	N	N	N		N	29350	650	2	2.26	14103959450	487157	32.30	29350	29550	28100	37300	20100	28700	28952.13	8.96	0	-32892	32333	30516	29483	27666	26633	30000	27150	191	8600	500	20660	50	1	38244176	11225	-46.08	11.33	12	1.27	-637.00	2591.00	45850	20240821	-35.99	18000	20231204	63.06	45850	-35.99	20240821	18540	58.31	20240201	45850	-35.99	20240821	18000	63.06	20231204	0.72	N	039200	500	191 억		3426064	N	N	30	N	00	N
28	20241028	130500	57	100.00	KSQ150		제약	N	N	N	N		N	29200	500	2	1.74	12712524100	439407	29.13	29350	29550	28100	37300	20100	28700	28931.66	8.96	0	-47459	32333	30516	29483	27666	26633	30000	27150	191	8600	500	20660	50	1	38244176	11167	-45.84	11.27	12	1.15	-637.00	2591.00	45850	20240821	-36.31	18000	20231204	62.22	45850	-36.31	20240821	18540	57.50	20240201	45850	-36.31	20240821	18000	62.22	20231204	0.72	N	039200	500	191 억		3426064	N	N	30	N	00	N
29	20241028	120502	57	100.00	KSQ150		제약	N	N	N	N		N	29200	500	2	1.74	11377405350	393921	26.12	29350	29550	28100	37300	20100	28700	28882.95	8.96	0	-50552	32333	30516	29483	27666	26633	30000	27150	191	8600	500	20660	50	1	38244176	11167	-45.84	11.27	12	1.03	-637.00	2591.00	45850	20240821	-36.31	18000	20231204	62.22	45850	-36.31	20240821	18540	57.50	20240201	45850	-36.31	20240821	18000	62.22	20231204	0.72	N	039200	500	191 억		3426064	N	N	30	N	00	N
30	20241028	110422	57	100.00	KSQ150		제약	N	N	N	N		N	29200	500	2	1.74	10338852450	358291	23.75	29350	29550	28100	37300	20100	28700	28856.49	8.96	0	-61611	32333	30516	29483	27666	26633	30000	27150	191	8600	500	20660	50	1	38244176	11167	-45.84	11.27	12	0.94	-637.00	2591.00	45850	20240821	-36.31	18000	20231204	62.22	45850	-36.31	20240821	18540	57.50	20240201	45850	-36.31	20240821	18000	62.22	20231204	0.72	N	039200	500	191 억		3426064	N	N	30	N	00	N
31	20241028	100458	57	100.00	KSQ150		제약	N	N	N	N		N	28550	-150	5	-0.52	7349525200	255765	16.96	29350	29500	28100	37300	20100	28700	28735.61	8.96	0	-32361	32333	30516	29483	27666	26633	30000	27150	191	8600	500	20660	50	1	38244176	10919	-44.82	11.02	12	0.67	-637.00	2591.00	45850	20240821	-37.73	18000	20231204	58.61	45850	-37.73	20240821	18540	53.99	20240201	45850	-37.73	20240821	18000	58.61	20231204	0.72	N	039200	500	191 억		3426064	N	N	30	N	00	N
32	20241028	090458	57	100.00	KSQ150		제약	N	N	N	N		N	29350	650	2	2.26	1796543100	61390	4.07	29350	29500	28950	37300	20100	28700	29274.50	8.96	0	-16732	32333	30516	29483	27666	26633	30000	27150	191	8600	500	20660	50	1	38244176	11225	-46.08	11.33	12	0.16	-637.00	2591.00	45850	20240821	-35.99	18000	20231204	63.06	45850	-35.99	20240821	18540	58.31	20240201	45850	-35.99	20240821	18000	63.06	20231204	0.72	N	039200	500	191 억		3426064	N	N	30	N	00	N
33	20241025	160458	57	100.00	KSQ150		제약	N	N	N	N		N	28700	-2850	5	-9.03	43991260050	1497270	114.37	31150	31300	28450	41000	22100	31550	29383.05	8.31	0	159063	33716	32632	32066	30982	30416	32350	30700	191	9450	500	22710	50	1	38244176	10976	-45.05	11.08	12	3.92	-637.00	2591.00	45850	20240821	-37.40	18000	20231204	59.44	45850	-37.40	20240821	18540	54.80	20240201	45850	-37.40	20240821	18000	59.44	20231204	0.80	N	039200	500	191 억		3179194	N	N	30	N	00	N
34	20241025	150501	57	100.00	KSQ150		제약	N	N	N	N		N	28800	-2750	5	-8.72	41217175700	1400658	106.99	31150	31300	28450	41000	22100	31550	29426.75	8.31	0	134285	33716	32632	32066	30982	30416	32350	30700	191	9450	500	22710	50	1	38244176	11014	-45.21	11.12	12	3.66	-637.00	2591.00	45850	20240821	-37.19	18000	20231204	60.00	45850	-37.19	20240821	18540	55.34	20240201	45850	-37.19	20240821	18000	60.00	20231204	0.80	N	039200	500	191 억		3179194	N	N	1137	N	00	N
35	20241025	140500	57	100.00	KSQ150		제약	N	N	N	N		N	29050	-2500	5	-7.92	37182849550	1260948	96.31	31150	31300	28450	41000	22100	31550	29487.73	8.31	0	91030	33716	32632	32066	30982	30416	32350	30700	191	9450	500	22710	50	1	38244176	11110	-45.60	11.21	12	3.30	-637.00	2591.00	45850	20240821	-36.64	18000	20231204	61.39	45850	-36.64	20240821	18540	56.69	20240201	45850	-36.64	20240821	18000	61.39	20231204	0.80	N	039200	500	191 억		3179194	N	N	1137	N	00	N
36	20241025	130503	57	100.00	KSQ150		제약	N	N	N	N		N	29050	-2500	5	-7.92	33194691450	1124980	85.93	31150	31300	28450	41000	22100	31550	29506.60	8.31	0	99027	33716	32632	32066	30982	30416	32350	30700	191	9450	500	22710	50	1	38244176	11110	-45.60	11.21	12	2.94	-637.00	2591.00	45850	20240821	-36.64	18000	20231204	61.39	45850	-36.64	20240821	18540	56.69	20240201	45850	-36.64	20240821	18000	61.39	20231204	0.80	N	039200	500	191 억		3179194	N	N	1137	N	00	N
37	20241025	120502	57	100.00	KSQ150		제약	N	N	N	N		N	28900	-2650	5	-8.40	30048959900	1016861	77.67	31150	31300	28450	41000	22100	31550	29550.36	8.31	0	122369	33716	32632	32066	30982	30416	32350	30700	191	9450	500	22710	50	1	38244176	11053	-45.37	11.15	12	2.66	-637.00	2591.00	45850	20240821	-36.97	18000	20231204	60.56	45850	-36.97	20240821	18540	55.88	20240201	45850	-36.97	20240821	18000	60.56	20231204	0.80	N	039200	500	191 억		3179194	N	N	1137	N	00	N
38	20241025	110459	57	100.00	KSQ150		제약	N	N	N	N		N	28600	-2950	5	-9.35	25827704450	869598	66.42	31150	31300	28500	41000	22100	31550	29700.37	8.31	0	86085	33716	32632	32066	30982	30416	32350	30700	191	9450	500	22710	50	1	38244176	10938	-44.90	11.04	12	2.27	-637.00	2591.00	45850	20240821	-37.62	18000	20231204	58.89	45850	-37.62	20240821	18540	54.26	20240201	45850	-37.62	20240821	18000	58.89	20231204	0.80	N	039200	500	191 억		3179194	N	N	1137	N	00	N
39	20241025	100500	57	100.00	KSQ150		제약	N	N	N	N		N	29400	-2150	5	-6.81	16797629350	558634	42.67	31150	31300	29300	41000	22100	31550	30068.65	8.31	0	44599	33716	32632	32066	30982	30416	32350	30700	191	9450	500	22710	50	1	38244176	11244	-46.15	11.35	12	1.46	-637.00	2591.00	45850	20240821	-35.88	18000	20231204	63.33	45850	-35.88	20240821	18540	58.58	20240201	45850	-35.88	20240821	18000	63.33	20231204	0.80	N	039200	500	191 억		3179194	N	N	1137	N	00	N
40	20241025	090500	57	100.00	KSQ150		제약	N	N	N	N		N	30700	-850	5	-2.69	2484355150	80814	6.17	31150	31300	30500	41000	22100	31550	30739.90	8.31	0	6018	33716	32632	32066	30982	30416	32350	30700	191	9450	500	22710	50	1	38244176	11741	-48.19	11.85	12	0.21	-637.00	2591.00	45850	20240821	-33.04	18000	20231204	70.56	45850	-33.04	20240821	18540	65.59	20240201	45850	-33.04	20240821	18000	70.56	20231204	0.80	N	039200	500	191 억		3179194	N	N	1137	N	00	N
41	20241024	160452	57	100.00	KSQ150		제약	N	N	N	N		N	31550	-2150	5	-6.38	41413331350	1287187	71.51	31700	33150	31500	43800	23600	33700	32174.29	8.08	0	-449	40433	37066	34783	31416	29133	35925	30275	191	10100	500	24260	50	1	38244176	12066	-49.53	12.18	12	3.37	-637.00	2591.00	45850	20240821	-31.19	18000	20231204	75.28	45850	-31.19	20240821	18540	70.17	20240201	45850	-31.19	20240821	18000	75.28	20231204	0.82	N	039200	500	191 억		3090506	N	N	1137	N	00	N
42	20241024	150455	57	100.00	KSQ150		제약	N	N	N	N		N	31700	-2000	5	-5.93	39682481900	1232449	68.47	31700	33150	31500	43800	23600	33700	32197.98	8.08	0	-8900	40433	37066	34783	31416	29133	35925	30275	191	10100	500	24260	50	1	38244176	12123	-49.76	12.23	12	3.22	-637.00	2591.00	45850	20240821	-30.86	18000	20231204	76.11	45850	-30.86	20240821	18540	70.98	20240201	45850	-30.86	20240821	18000	76.11	20231204	0.82	N	039200	500	191 억		3090506	N	N	1	N	00	N
43	20241024	140445	57	100.00	KSQ150		제약	N	N	N	N		N	31950	-1750	5	-5.19	35535984400	1101868	61.21	31700	33150	31500	43800	23600	33700	32250.58	8.08	0	-748	40433	37066	34783	31416	29133	35925	30275	191	10100	500	24260	50	1	38244176	12219	-50.16	12.33	12	2.88	-637.00	2591.00	45850	20240821	-30.32	18000	20231204	77.50	45850	-30.32	20240821	18540	72.33	20240201	45850	-30.32	20240821	18000	77.50	20231204	0.82	N	039200	500	191 억		3090506	N	N	1	N	00	N
44	20241024	130455	57	100.00	KSQ150		제약	N	N	N	N		N	32050	-1650	5	-4.90	32201847450	997638	55.42	31700	33150	31500	43800	23600	33700	32277.98	8.08	0	34847	40433	37066	34783	31416	29133	35925	30275	191	10100	500	24260	50	1	38244176	12257	-50.31	12.37	12	2.61	-637.00	2591.00	45850	20240821	-30.10	18000	20231204	78.06	45850	-30.10	20240821	18540	72.87	20240201	45850	-30.10	20240821	18000	78.06	20231204	0.82	N	039200	500	191 억		3090506	N	N	1	N	00	N
45	20241024	120454	57	100.00	KSQ150		제약	N	N	N	N		N	32800	-900	5	-2.67	29374174500	910296	50.57	31700	33150	31500	43800	23600	33700	32268.70	8.08	0	42207	40433	37066	34783	31416	29133	35925	30275	191	10100	500	24260	50	1	38244176	12544	-51.49	12.66	12	2.38	-637.00	2591.00	45850	20240821	-28.46	18000	20231204	82.22	45850	-28.46	20240821	18540	76.91	20240201	45850	-28.46	20240821	18000	82.22	20231204	0.82	N	039200	500	191 억		3090506	N	N	1	N	00	N
46	20241024	110457	57	100.00	KSQ150		제약	N	N	N	N		N	32750	-950	5	-2.82	26366533050	818586	45.47	31700	33150	31500	43800	23600	33700	32209.72	8.08	0	71098	40433	37066	34783	31416	29133	35925	30275	191	10100	500	24260	50	1	38244176	12525	-51.41	12.64	12	2.14	-637.00	2591.00	45850	20240821	-28.57	18000	20231204	81.94	45850	-28.57	20240821	18540	76.65	20240201	45850	-28.57	20240821	18000	81.94	20231204	0.82	N	039200	500	191 억		3090506	N	N	1	N	00	N
47	20241024	100457	57	100.00	KSQ150		제약	N	N	N	N		N	32050	-1650	5	-4.90	22777310600	708151	39.34	31700	33150	31500	43800	23600	33700	32164.32	8.08	0	73104	40433	37066	34783	31416	29133	35925	30275	191	10100	500	24260	50	1	38244176	12257	-50.31	12.37	12	1.85	-637.00	2591.00	45850	20240821	-30.10	18000	20231204	78.06	45850	-30.10	20240821	18540	72.87	20240201	45850	-30.10	20240821	18000	78.06	20231204	0.82	N	039200	500	191 억		3090506	N	N	1	N	00	N
48	20241024	090533	57	100.00	KSQ150		제약	N	N	N	N		N	33100	-600	5	-1.78	5169878350	159898	8.88	31700	33150	31700	43800	23600	33700	32331.72	8.08	0	48957	40433	37066	34783	31416	29133	35925	30275	191	10100	500	24260	50	1	38244176	12659	-51.96	12.77	12	0.42	-637.00	2591.00	45850	20240821	-27.81	18000	20231204	83.89	45850	-27.81	20240821	18540	78.53	20240201	45850	-27.81	20240821	18000	83.89	20231204	0.82	N	039200	500	191 억		3090506	N	N	1	N	00	N
49	20241023	160456	57	100.00	KSQ150		제약	N	N	N	N		N	33700	-4400	5	-11.55	60846227150	1760814	470.29	37600	38150	32500	49500	26700	38100	34548.76	8.50	0	-176251	39800	38950	38500	37650	37200	38725	37425	191	11400	500	27430	50	1	38244176	12888	-52.90	13.01	12	4.60	-637.00	2591.00	45850	20240821	-26.50	18000	20231204	87.22	45850	-26.50	20240821	18540	81.77	20240201	45850	-26.50	20240821	18000	87.22	20231204	0.84	N	039200	500	191 억		3251573	N	N	1	N	00	N
50	20241023	150504	57	100.00	KSQ150		제약	N	N	N	N		N	33850	-4250	5	-11.15	58502193750	1691159	451.69	37600	38150	32500	49500	26700	38100	34585.11	8.50	0	-164227	39800	38950	38500	37650	37200	38725	37425	191	11400	500	27430	50	1	38244176	12946	-53.14	13.06	12	4.42	-637.00	2591.00	45850	20240821	-26.17	18000	20231204	88.06	45850	-26.17	20240821	18540	82.58	20240201	45850	-26.17	20240821	18000	88.06	20231204	0.84	N	039200	500	191 억		3251573	N	N	700	N	00	N
51	20241023	140505	57	100.00	KSQ150		제약	N	N	N	N		N	33650	-4450	5	-11.68	44547134300	1272054	339.75	37600	38150	33600	49500	26700	38100	35010.67	8.50	0	-222408	39800	38950	38500	37650	37200	38725	37425	191	11400	500	27430	50	1	38244176	12869	-52.83	12.99	12	3.33	-637.00	2591.00	45850	20240821	-26.61	18000	20231204	86.94	45850	-26.61	20240821	18540	81.50	20240201	45850	-26.61	20240821	18000	86.94	20231204	0.84	N	039200	500	191 억		3251573	N	N	700	N	00	N
52	20241023	130458	57	100.00	KSQ150		제약	N	N	N	N		N	34050	-4050	5	-10.63	38541867350	1095159	292.50	37600	38150	33850	49500	26700	38100	35182.88	8.50	0	-222673	39800	38950	38500	37650	37200	38725	37425	191	11400	500	27430	50	1	38244176	13022	-53.45	13.14	12	2.86	-637.00	2591.00	45850	20240821	-25.74	18000	20231204	89.17	45850	-25.74	20240821	18540	83.66	20240201	45850	-25.74	20240821	18000	89.17	20231204	0.84	N	039200	500	191 억		3251573	N	N	700	N	00	N
53	20241023	120456	57	100.00	KSQ150		제약	N	N	N	N		N	34700	-3400	5	-8.92	33145662750	937705	250.45	37600	38150	34100	49500	26700	38100	35336.51	8.50	0	-149897	39800	38950	38500	37650	37200	38725	37425	191	11400	500	27430	50	1	38244176	13271	-54.47	13.39	12	2.45	-637.00	2591.00	45850	20240821	-24.32	18000	20231204	92.78	45850	-24.32	20240821	18540	87.16	20240201	45850	-24.32	20240821	18000	92.78	20231204	0.84	N	039200	500	191 억		3251573	N	N	700	N	00	N
54	20241023	110455	57	100.00	KSQ150		제약	N	N	N	N		N	34400	-3700	5	-9.71	29824996000	841739	224.82	37600	38150	34100	49500	26700	38100	35420.57	8.50	0	-131620	39800	38950	38500	37650	37200	38725	37425	191	11400	500	27430	50	1	38244176	13156	-54.00	13.28	12	2.20	-637.00	2591.00	45850	20240821	-24.97	18000	20231204	91.11	45850	-24.97	20240821	18540	85.54	20240201	45850	-24.97	20240821	18000	91.11	20231204	0.84	N	039200	500	191 억		3251573	N	N	700	N	00	N
55	20241023	100456	57	100.00	KSQ150		제약	N	N	N	N		N	35200	-2900	5	-7.61	20234458750	564240	150.70	37600	38150	34550	49500	26700	38100	35846.35	8.50	0	-89498	39800	38950	38500	37650	37200	38725	37425	191	11400	500	27430	50	1	38244176	13462	-55.26	13.59	12	1.48	-637.00	2591.00	45850	20240821	-23.23	18000	20231204	95.56	45850	-23.23	20240821	18540	89.86	20240201	45850	-23.23	20240821	18000	95.56	20231204	0.84	N	039200	500	191 억		3251573	N	N	700	N	00	N
56	20241023	090455	57	100.00	KSQ150		제약	N	N	N	N		N	37600	-500	5	-1.31	1960524150	51962	13.88	37600	38150	37500	49500	26700	38100	37700.95	8.50	0	14639	39800	38950	38500	37650	37200	38725	37425	191	11400	500	27430	50	1	38244176	14380	-59.03	14.51	12	0.14	-637.00	2591.00	45850	20240821	-17.99	18000	20231204	108.89	45850	-17.99	20240821	18540	102.80	20240201	45850	-17.99	20240821	18000	108.89	20231204	0.84	N	039200	500	191 억		3251573	N	N	700	N	00	N
57	20241022	160450	57	100.00	KSQ150		제약	N	N	N	N		N	38100	-1500	5	-3.79	14292112700	370667	76.15	39250	39350	38050	51400	27750	39600	38560.20	8.46	0	20268	41266	40432	39466	38632	37666	39950	38150	191	11800	500	28510	50	1	38244176	14571	-59.81	14.70	12	0.97	-637.00	2591.00	45850	20240821	-16.90	18000	20231204	111.67	45850	-16.90	20240821	18540	105.50	20240201	45850	-16.90	20240821	18000	111.67	20231204	0.83	N	039200	500	191 억		3237105	N	N	700	N	00	N
58	20241022	150456	57	100.00	KSQ150		제약	N	N	N	N		N	38200	-1400	5	-3.54	12506717450	323846	66.53	39250	39350	38150	51400	27750	39600	38619.25	8.46	0	7109	41266	40432	39466	38632	37666	39950	38150	191	11800	500	28510	50	1	38244176	14609	-59.97	14.74	12	0.85	-637.00	2591.00	45850	20240821	-16.68	18000	20231204	112.22	45850	-16.68	20240821	18540	106.04	20240201	45850	-16.68	20240821	18000	112.22	20231204	0.83	N	039200	500	191 억		3237105	N	N	424	N	00	N
59	20241022	140457	57	100.00	KSQ150		제약	N	N	N	N		N	38250	-1350	5	-3.41	10561528950	272998	56.08	39250	39350	38150	51400	27750	39600	38687.11	8.46	0	-4201	41266	40432	39466	38632	37666	39950	38150	191	11800	500	28510	50	1	38244176	14628	-60.05	14.76	12	0.71	-637.00	2591.00	45850	20240821	-16.58	18000	20231204	112.50	45850	-16.58	20240821	18540	106.31	20240201	45850	-16.58	20240821	18000	112.50	20231204	0.83	N	039200	500	191 억		3237105	N	N	424	N	00	N
60	20241022	130456	57	100.00	KSQ150		제약	N	N	N	N		N	38300	-1300	5	-3.28	9568013100	247149	50.77	39250	39350	38150	51400	27750	39600	38713.44	8.46	0	409	41266	40432	39466	38632	37666	39950	38150	191	11800	500	28510	50	1	38244176	14648	-60.13	14.78	12	0.65	-637.00	2591.00	45850	20240821	-16.47	18000	20231204	112.78	45850	-16.47	20240821	18540	106.58	20240201	45850	-16.47	20240821	18000	112.78	20231204	0.83	N	039200	500	191 억		3237105	N	N	424	N	00	N
61	20241022	120455	57	100.00	KSQ150		제약	N	N	N	N		N	38750	-850	5	-2.15	7809148500	201340	41.36	39250	39350	38250	51400	27750	39600	38785.76	8.46	0	175	41266	40432	39466	38632	37666	39950	38150	191	11800	500	28510	50	1	38244176	14820	-60.83	14.96	12	0.53	-637.00	2591.00	45850	20240821	-15.49	18000	20231204	115.28	45850	-15.49	20240821	18540	109.01	20240201	45850	-15.49	20240821	18000	115.28	20231204	0.83	N	039200	500	191 억		3237105	N	N	424	N	00	N
62	20241022	110453	57	100.00	KSQ150		제약	N	N	N	N		N	38850	-750	5	-1.89	7219703850	186150	38.24	39250	39350	38250	51400	27750	39600	38784.21	8.46	0	2488	41266	40432	39466	38632	37666	39950	38150	191	11800	500	28510	50	1	38244176	14858	-60.99	14.99	12	0.49	-637.00	2591.00	45850	20240821	-15.27	18000	20231204	115.83	45850	-15.27	20240821	18540	109.55	20240201	45850	-15.27	20240821	18000	115.83	20231204	0.83	N	039200	500	191 억		3237105	N	N	424	N	00	N
63	20241022	100453	57	100.00	KSQ150		제약	N	N	N	N		N	38450	-1150	5	-2.90	5149258550	132677	27.26	39250	39350	38300	51400	27750	39600	38810.32	8.46	0	-4773	41266	40432	39466	38632	37666	39950	38150	191	11800	500	28510	50	1	38244176	14705	-60.36	14.84	12	0.35	-637.00	2591.00	45850	20240821	-16.14	18000	20231204	113.61	45850	-16.14	20240821	18540	107.39	20240201	45850	-16.14	20240821	18000	113.61	20231204	0.83	N	039200	500	191 억		3237105	N	N	424	N	00	N
64	20241022	090454	57	100.00	KSQ150		제약	N	N	N	N		N	39200	-400	5	-1.01	606680500	15522	3.19	39250	39250	38950	51400	27750	39600	39084.27	8.46	0	-847	41266	40432	39466	38632	37666	39950	38150	191	11800	500	28510	50	1	38244176	14992	-61.54	15.13	12	0.04	-637.00	2591.00	45850	20240821	-14.50	18000	20231204	117.78	45850	-14.50	20240821	18540	111.43	20240201	45850	-14.50	20240821	18000	117.78	20231204	0.83	N	039200	500	191 억		3237105	N	N	424	N	00	N
65	20241021	160450	57	100.00	KSQ150		제약	N	N	N	N		N	39600	-500	5	-1.25	19037027400	483225	104.07	40050	40300	38500	52100	28100	40100	39395.32	8.88	0	-12255	41600	40850	39800	39050	38000	40325	38525	191	12000	500	28870	50	1	38244176	15145	-62.17	15.28	12	1.26	-637.00	2591.00	45850	20240821	-13.63	18000	20231204	120.00	45850	-13.63	20240821	18540	113.59	20240201	45850	-13.63	20240821	18000	120.00	20231204	0.81	N	039200	500	191 억		3395542	N	N	424	N	00	N
66	20241021	150453	57	100.00	KSQ150		제약	N	N	N	N		N	39550	-550	5	-1.37	18195598350	461997	99.49	40050	40300	38500	52100	28100	40100	39384.45	8.88	0	-12508	41600	40850	39800	39050	38000	40325	38525	191	12000	500	28870	50	1	38244176	15126	-62.09	15.26	12	1.21	-637.00	2591.00	45850	20240821	-13.74	18000	20231204	119.72	45850	-13.74	20240821	18540	113.32	20240201	45850	-13.74	20240821	18000	119.72	20231204	0.81	N	039200	500	191 억		3395542	N	N	2209	N	00	N
67	20241021	140455	57	100.00	KSQ150		제약	N	N	N	N		N	39500	-600	5	-1.50	16455607650	418051	90.03	40050	40300	38500	52100	28100	40100	39362.44	8.88	0	-13937	41600	40850	39800	39050	38000	40325	38525	191	12000	500	28870	50	1	38244176	15106	-62.01	15.25	12	1.09	-637.00	2591.00	45850	20240821	-13.85	18000	20231204	119.44	45850	-13.85	20240821	18540	113.05	20240201	45850	-13.85	20240821	18000	119.44	20231204	0.81	N	039200	500	191 억		3395542	N	N	2209	N	00	N
68	20241021	130452	57	100.00	KSQ150		제약	N	N	N	N		N	39950	-150	5	-0.37	13399323650	340923	73.42	40050	40300	38500	52100	28100	40100	39302.76	8.88	0	-5712	41600	40850	39800	39050	38000	40325	38525	191	12000	500	28870	50	1	38244176	15279	-62.72	15.42	12	0.89	-637.00	2591.00	45850	20240821	-12.87	18000	20231204	121.94	45850	-12.87	20240821	18540	115.48	20240201	45850	-12.87	20240821	18000	121.94	20231204	0.81	N	039200	500	191 억		3395542	N	N	2209	N	00	N
69	20241021	120453	57	100.00	KSQ150		제약	N	N	N	N		N	39550	-550	5	-1.37	10464639650	267506	57.61	40050	40150	38500	52100	28100	40100	39118.76	8.88	0	-1141	41600	40850	39800	39050	38000	40325	38525	191	12000	500	28870	50	1	38244176	15126	-62.09	15.26	12	0.70	-637.00	2591.00	45850	20240821	-13.74	18000	20231204	119.72	45850	-13.74	20240821	18540	113.32	20240201	45850	-13.74	20240821	18000	119.72	20231204	0.81	N	039200	500	191 억		3395542	N	N	2209	N	00	N
70	20241021	110450	57	100.00	KSQ150		제약	N	N	N	N		N	39200	-900	5	-2.24	9097877800	232858	50.15	40050	40150	38500	52100	28100	40100	39069.89	8.88	0	-12577	41600	40850	39800	39050	38000	40325	38525	191	12000	500	28870	50	1	38244176	14992	-61.54	15.13	12	0.61	-637.00	2591.00	45850	20240821	-14.50	18000	20231204	117.78	45850	-14.50	20240821	18540	111.43	20240201	45850	-14.50	20240821	18000	117.78	20231204	0.81	N	039200	500	191 억		3395542	N	N	2209	N	00	N
71	20241021	100453	57	100.00	KSQ150		제약	N	N	N	N		N	38950	-1150	5	-2.87	7073044350	180941	38.97	40050	40150	38500	52100	28100	40100	39089.56	8.88	0	-24555	41600	40850	39800	39050	38000	40325	38525	191	12000	500	28870	50	1	38244176	14896	-61.15	15.03	12	0.47	-637.00	2591.00	45850	20240821	-15.05	18000	20231204	116.39	45850	-15.05	20240821	18540	110.09	20240201	45850	-15.05	20240821	18000	116.39	20231204	0.81	N	039200	500	191 억		3395542	N	N	2209	N	00	N
72	20241021	090450	57	100.00	KSQ150		제약	N	N	N	N		N	39900	-200	5	-0.50	737931850	18589	4.00	40050	40050	39450	52100	28100	40100	39694.22	8.88	0	-857	41600	40850	39800	39050	38000	40325	38525	191	12000	500	28870	50	1	38244176	15259	-62.64	15.40	12	0.05	-637.00	2591.00	45850	20240821	-12.98	18000	20231204	121.67	45850	-12.98	20240821	18540	115.21	20240201	45850	-12.98	20240821	18000	121.67	20231204	0.81	N	039200	500	191 억		3395542	N	N	2209	N	00	N
73	20241018	160450	57	100.00	KSQ150		제약	N	N	N	N		N	40100	150	2	0.38	18265199950	460497	48.53	40150	40550	38750	51900	28000	39950	39662.21	8.93	0	-41228	44716	42332	40216	37832	35716	41275	36775	191	11950	500	28760	50	1	38244176	15336	-62.95	15.48	12	1.20	-637.00	2591.00	45850	20240821	-12.54	18000	20231204	122.78	45850	-12.54	20240821	18540	116.29	20240201	45850	-12.54	20240821	18000	122.78	20231204	0.75	N	039200	500	191 억		3413919	N	N	2209	N	00	N
74	20241018	150459	57	100.00	KSQ150		제약	N	N	N	N		N	39900	-50	5	-0.13	17230773000	434617	45.81	40150	40550	38750	51900	28000	39950	39645.85	8.93	0	-37325	44716	42332	40216	37832	35716	41275	36775	191	11950	500	28760	50	1	38244176	15259	-62.64	15.40	12	1.14	-637.00	2591.00	45850	20240821	-12.98	18000	20231204	121.67	45850	-12.98	20240821	18540	115.21	20240201	45850	-12.98	20240821	18000	121.67	20231204	0.75	N	039200	500	191 억		3413919	N	N	0	N	00	N
75	20241018	140505	57	100.00	KSQ150		제약	N	N	N	N		N	39450	-500	5	-1.25	15290728550	385734	40.65	40150	40550	38750	51900	28000	39950	39640.57	8.93	0	-29750	44716	42332	40216	37832	35716	41275	36775	191	11950	500	28760	50	1	38244176	15087	-61.93	15.23	12	1.01	-637.00	2591.00	45850	20240821	-13.96	18000	20231204	119.17	45850	-13.96	20240821	18540	112.78	20240201	45850	-13.96	20240821	18000	119.17	20231204	0.75	N	039200	500	191 억		3413919	N	N	0	N	00	N
76	20241018	130452	57	100.00	KSQ150		제약	N	N	N	N		N	39000	-950	5	-2.38	12438011950	312520	32.94	40150	40550	39000	51900	28000	39950	39799.07	8.93	0	-58113	44716	42332	40216	37832	35716	41275	36775	191	11950	500	28760	50	1	38244176	14915	-61.22	15.05	12	0.82	-637.00	2591.00	45850	20240821	-14.94	18000	20231204	116.67	45850	-14.94	20240821	18540	110.36	20240201	45850	-14.94	20240821	18000	116.67	20231204	0.75	N	039200	500	191 억		3413919	N	N	0	N	00	N
77	20241018	120457	57	100.00	KSQ150		제약	N	N	N	N		N	39200	-750	5	-1.88	10966302400	274953	28.98	40150	40550	39100	51900	28000	39950	39884.27	8.93	0	-51374	44716	42332	40216	37832	35716	41275	36775	191	11950	500	28760	50	1	38244176	14992	-61.54	15.13	12	0.72	-637.00	2591.00	45850	20240821	-14.50	18000	20231204	117.78	45850	-14.50	20240821	18540	111.43	20240201	45850	-14.50	20240821	18000	117.78	20231204	0.75	N	039200	500	191 억		3413919	N	N	0	N	00	N
78	20241018	110456	57	100.00	KSQ150		제약	N	N	N	N		N	39750	-200	5	-0.50	8667411250	216540	22.82	40150	40550	39500	51900	28000	39950	40026.85	8.93	0	-44748	44716	42332	40216	37832	35716	41275	36775	191	11950	500	28760	50	1	38244176	15202	-62.40	15.34	12	0.57	-637.00	2591.00	45850	20240821	-13.30	18000	20231204	120.83	45850	-13.30	20240821	18540	114.40	20240201	45850	-13.30	20240821	18000	120.83	20231204	0.75	N	039200	500	191 억		3413919	N	N	0	N	00	N
79	20241018	100452	57	100.00	KSQ150		제약	N	N	N	N		N	39900	-50	5	-0.13	6326474850	158005	16.65	40150	40550	39500	51900	28000	39950	40039.74	8.93	0	-29540	44716	42332	40216	37832	35716	41275	36775	191	11950	500	28760	50	1	38244176	15259	-62.64	15.40	12	0.41	-637.00	2591.00	45850	20240821	-12.98	18000	20231204	121.67	45850	-12.98	20240821	18540	115.21	20240201	45850	-12.98	20240821	18000	121.67	20231204	0.75	N	039200	500	191 억		3413919	N	N	0	N	00	N
80	20241018	090452	57	100.00	KSQ150		제약	N	N	N	N		N	40450	500	2	1.25	952940550	23712	2.50	40150	40550	39950	51900	28000	39950	40188.52	8.93	0	-1901	44716	42332	40216	37832	35716	41275	36775	191	11950	500	28760	50	1	38244176	15470	-63.50	15.61	12	0.06	-637.00	2591.00	45850	20240821	-11.78	18000	20231204	124.72	45850	-11.78	20240821	18540	118.18	20240201	45850	-11.78	20240821	18000	124.72	20231204	0.75	N	039200	500	191 억		3413919	N	N	0	N	00	N
81	20241017	160451	57	100.00	KSQ150		제약	N	N	N	N		N	39950	-2200	5	-5.22	38471790700	942081	98.83	42150	42600	38100	54700	29550	42150	40836.95	8.97	0	14232	43783	42966	41883	41066	39983	43375	41475	191	12550	500	30340	50	1	38244176	15279	-62.72	15.42	12	2.46	-637.00	2591.00	45850	20240821	-12.87	18000	20231204	121.94	45850	-12.87	20240821	18540	115.48	20240201	45850	-12.87	20240821	18000	121.94	20231204	0.78	N	039200	500	191 억		3428846	N	N	1268	N	00	N
82	20241017	150452	57	100.00	KSQ150		제약	N	N	N	N		N	39800	-2350	5	-5.58	36769051750	899461	94.36	42150	42600	38100	54700	29550	42150	40877.66	8.97	0	17832	43783	42966	41883	41066	39983	43375	41475	191	12550	500	30340	50	1	38244176	15221	-62.48	15.36	12	2.35	-637.00	2591.00	45850	20240821	-13.20	18000	20231204	121.11	45850	-13.20	20240821	18540	114.67	20240201	45850	-13.20	20240821	18000	121.11	20231204	0.78	N	039200	500	191 억		3428846	N	N	1268	N	00	N
83	20241017	140453	57	100.00	KSQ150		제약	N	N	N	N		N	41300	-850	5	-2.02	17506125900	419580	44.02	42150	42600	41000	54700	29550	42150	41722.02	8.97	0	-71936	43783	42966	41883	41066	39983	43375	41475	191	12550	500	30340	50	1	38244176	15795	-64.84	15.94	12	1.10	-637.00	2591.00	45850	20240821	-9.92	18000	20231204	129.44	45850	-9.92	20240821	18540	122.76	20240201	45850	-9.92	20240821	18000	129.44	20231204	0.78	N	039200	500	191 억		3428846	N	N	1268	N	00	N
84	20241017	130451	57	100.00	KSQ150		제약	N	N	N	N		N	41700	-450	5	-1.07	15536458500	372055	39.03	42150	42600	41000	54700	29550	42150	41757.51	8.97	0	-64726	43783	42966	41883	41066	39983	43375	41475	191	12550	500	30340	50	1	38244176	15948	-65.46	16.09	12	0.97	-637.00	2591.00	45850	20240821	-9.05	18000	20231204	131.67	45850	-9.05	20240821	18540	124.92	20240201	45850	-9.05	20240821	18000	131.67	20231204	0.78	N	039200	500	191 억		3428846	N	N	1268	N	00	N
85	20241017	120453	57	100.00	KSQ150		제약	N	N	N	N		N	41700	-450	5	-1.07	14083601850	337356	35.39	42150	42600	41000	54700	29550	42150	41745.88	8.97	0	-63999	43783	42966	41883	41066	39983	43375	41475	191	12550	500	30340	50	1	38244176	15948	-65.46	16.09	12	0.88	-637.00	2591.00	45850	20240821	-9.05	18000	20231204	131.67	45850	-9.05	20240821	18540	124.92	20240201	45850	-9.05	20240821	18000	131.67	20231204	0.78	N	039200	500	191 억		3428846	N	N	1268	N	00	N
86	20241017	110452	57	100.00	KSQ150		제약	N	N	N	N		N	41650	-500	5	-1.19	12560491550	300892	31.57	42150	42600	41000	54700	29550	42150	41742.92	8.97	0	-64919	43783	42966	41883	41066	39983	43375	41475	191	12550	500	30340	50	1	38244176	15929	-65.38	16.07	12	0.79	-637.00	2591.00	45850	20240821	-9.16	18000	20231204	131.39	45850	-9.16	20240821	18540	124.65	20240201	45850	-9.16	20240821	18000	131.39	20231204	0.78	N	039200	500	191 억		3428846	N	N	1268	N	00	N
87	20241017	100454	57	100.00	KSQ150		제약	N	N	N	N		N	41400	-750	5	-1.78	10171343200	243416	25.54	42150	42600	41000	54700	29550	42150	41784.44	8.97	0	-59295	43783	42966	41883	41066	39983	43375	41475	191	12550	500	30340	50	1	38244176	15833	-64.99	15.98	12	0.64	-637.00	2591.00	45850	20240821	-9.71	18000	20231204	130.00	45850	-9.71	20240821	18540	123.30	20240201	45850	-9.71	20240821	18000	130.00	20231204	0.78	N	039200	500	191 억		3428846	N	N	1268	N	00	N
88	20241017	090449	57	100.00	KSQ150		제약	N	N	N	N		N	42350	200	2	0.47	1146564400	27150	2.85	42150	42500	42050	54700	29550	42150	42233.61	8.97	0	-580	43783	42966	41883	41066	39983	43375	41475	191	12550	500	30340	50	1	38244176	16196	-66.48	16.35	12	0.07	-637.00	2591.00	45850	20240821	-7.63	18000	20231204	135.28	45850	-7.63	20240821	18540	128.43	20240201	45850	-7.63	20240821	18000	135.28	20231204	0.78	N	039200	500	191 억		3428846	N	N	1268	N	00	N
89	20241016	160448	57	100.00	KSQ150		제약	N	N	N	N		N	42150	-100	5	-0.24	39423113750	945057	38.31	41850	42700	40800	54900	29600	42250	41714.37	9.22	0	-92541	46716	44482	41366	39132	36016	45600	40250	191	12650	500	30420	50	1	38244176	16120	-66.17	16.27	12	2.47	-637.00	2591.00	45850	20240821	-8.07	18000	20231204	134.17	45850	-8.07	20240821	18540	127.35	20240201	45850	-8.07	20240821	18000	134.17	20231204	0.74	N	039200	500	191 억		3526436	N	N	1268	N	00	N
90	20241016	150451	57	100.00	KSQ150		제약	N	N	N	N		N	42250	0	3	0.00	36279701950	870641	35.29	41850	42700	40800	54900	29600	42250	41669.73	9.22	0	-72416	46716	44482	41366	39132	36016	45600	40250	191	12650	500	30420	50	1	38244176	16158	-66.33	16.31	12	2.28	-637.00	2591.00	45850	20240821	-7.85	18000	20231204	134.72	45850	-7.85	20240821	18540	127.89	20240201	45850	-7.85	20240821	18000	134.72	20231204	0.74	N	039200	500	191 억		3526436	N	N	5636	N	00	N
91	20241016	140450	57	100.00	KSQ150		제약	N	N	N	N		N	41300	-950	5	-2.25	28340285100	681798	27.64	41850	42550	40800	54900	29600	42250	41566.42	9.22	0	-30088	46716	44482	41366	39132	36016	45600	40250	191	12650	500	30420	50	1	38244176	15795	-64.84	15.94	12	1.78	-637.00	2591.00	45850	20240821	-9.92	18000	20231204	129.44	45850	-9.92	20240821	18540	122.76	20240201	45850	-9.92	20240821	18000	129.44	20231204	0.74	N	039200	500	191 억		3526436	N	N	5636	N	00	N
92	20241016	130450	57	100.00	KSQ150		제약	N	N	N	N		N	40850	-1400	5	-3.31	27035027500	650110	26.35	41850	42550	40800	54900	29600	42250	41584.74	9.22	0	-30357	46716	44482	41366	39132	36016	45600	40250	191	12650	500	30420	50	1	38244176	15623	-64.13	15.77	12	1.70	-637.00	2591.00	45850	20240821	-10.91	18000	20231204	126.94	45850	-10.91	20240821	18540	120.33	20240201	45850	-10.91	20240821	18000	126.94	20231204	0.74	N	039200	500	191 억		3526436	N	N	5636	N	00	N
93	20241016	120449	57	100.00	KSQ150		제약	N	N	N	N		N	41250	-1000	5	-2.37	24387939950	585601	23.74	41850	42550	40800	54900	29600	42250	41645.43	9.22	0	-19148	46716	44482	41366	39132	36016	45600	40250	191	12650	500	30420	50	1	38244176	15776	-64.76	15.92	12	1.53	-637.00	2591.00	45850	20240821	-10.03	18000	20231204	129.17	45850	-10.03	20240821	18540	122.49	20240201	45850	-10.03	20240821	18000	129.17	20231204	0.74	N	039200	500	191 억		3526436	N	N	5636	N	00	N
94	20241016	110448	57	100.00	KSQ150		제약	N	N	N	N		N	41200	-1050	5	-2.49	19284735800	461457	18.71	41850	42550	41150	54900	29600	42250	41790.42	9.22	0	7209	46716	44482	41366	39132	36016	45600	40250	191	12650	500	30420	50	1	38244176	15757	-64.68	15.90	12	1.21	-637.00	2591.00	45850	20240821	-10.14	18000	20231204	128.89	45850	-10.14	20240821	18540	122.22	20240201	45850	-10.14	20240821	18000	128.89	20231204	0.74	N	039200	500	191 억		3526436	N	N	5636	N	00	N
95	20241016	100449	57	100.00	KSQ150		제약	N	N	N	N		N	41750	-500	5	-1.18	12797411050	305098	12.37	41850	42550	41350	54900	29600	42250	41944.69	9.22	0	-4348	46716	44482	41366	39132	36016	45600	40250	191	12650	500	30420	50	1	38244176	15967	-65.54	16.11	12	0.80	-637.00	2591.00	45850	20240821	-8.94	18000	20231204	131.94	45850	-8.94	20240821	18540	125.19	20240201	45850	-8.94	20240821	18000	131.94	20231204	0.74	N	039200	500	191 억		3526436	N	N	5636	N	00	N
96	20241016	090450	57	100.00	KSQ150		제약	N	N	N	N		N	41900	-350	5	-0.83	2523311100	60455	2.45	41850	42050	41350	54900	29600	42250	41733.91	9.22	0	2059	46716	44482	41366	39132	36016	45600	40250	191	12650	500	30420	50	1	38244176	16024	-65.78	16.17	12	0.16	-637.00	2591.00	45850	20240821	-8.62	18000	20231204	132.78	45850	-8.62	20240821	18540	126.00	20240201	45850	-8.62	20240821	18000	132.78	20231204	0.74	N	039200	500	191 억		3526436	N	N	5636	N	00	N
97	20241015	160445	57	100.00	KSQ150		제약	N	N	N	N		N	42250	3550	2	9.17	102772758800	2458806	425.55	38700	43600	38250	50300	27100	38700	41797.69	7.79	0	517136	41433	40066	39133	37766	36833	39600	37300	191	11600	500	27860	50	1	38244176	16158	-66.33	16.31	12	6.43	-637.00	2591.00	45850	20240821	-7.85	18000	20231204	134.72	45850	-7.85	20240821	18540	127.89	20240201	45850	-7.85	20240821	18000	134.72	20231204	0.69	N	039200	500	191 억		2977421	N	N	5635	N	00	N
98	20241015	150450	57	100.00	KSQ150		제약	N	N	N	N		N	42200	3500	2	9.04	100506472050	2405188	416.27	38700	43600	38250	50300	27100	38700	41787.71	7.79	0	503250	41433	40066	39133	37766	36833	39600	37300	191	11600	500	27860	50	1	38244176	16139	-66.25	16.29	12	6.29	-637.00	2591.00	45850	20240821	-7.96	18000	20231204	134.44	45850	-7.96	20240821	18540	127.62	20240201	45850	-7.96	20240821	18000	134.44	20231204	0.69	N	039200	500	191 억		2977421	N	N	3805	N	00	N
99	20241015	140449	57	100.00	KSQ150		제약	N	N	N	N		N	42600	3900	2	10.08	91865259350	2200024	380.77	38700	43600	38250	50300	27100	38700	41756.85	7.79	0	473027	41433	40066	39133	37766	36833	39600	37300	191	11600	500	27860	50	1	38244176	16292	-66.88	16.44	12	5.75	-637.00	2591.00	45850	20240821	-7.09	18000	20231204	136.67	45850	-7.09	20240821	18540	129.77	20240201	45850	-7.09	20240821	18000	136.67	20231204	0.69	N	039200	500	191 억		2977421	N	N	3805	N	00	N
100	20241015	130449	57	100.00	KSQ150		제약	N	N	N	N		N	42800	4100	2	10.59	86267337800	2068834	358.06	38700	43600	38250	50300	27100	38700	41698.92	7.79	0	457164	41433	40066	39133	37766	36833	39600	37300	191	11600	500	27860	50	1	38244176	16369	-67.19	16.52	12	5.41	-637.00	2591.00	45850	20240821	-6.65	18000	20231204	137.78	45850	-6.65	20240821	18540	130.85	20240201	45850	-6.65	20240821	18000	137.78	20231204	0.69	N	039200	500	191 억		2977421	N	N	3805	N	00	N
101	20241015	120448	57	100.00	KSQ150		제약	N	N	N	N		N	42450	3750	2	9.69	79920242100	1920143	332.33	38700	43600	38250	50300	27100	38700	41622.43	7.79	0	400585	41433	40066	39133	37766	36833	39600	37300	191	11600	500	27860	50	1	38244176	16235	-66.64	16.38	12	5.02	-637.00	2591.00	45850	20240821	-7.42	18000	20231204	135.83	45850	-7.42	20240821	18540	128.96	20240201	45850	-7.42	20240821	18000	135.83	20231204	0.69	N	039200	500	191 억		2977421	N	N	3805	N	00	N
102	20241015	110450	57	100.00	KSQ150		제약	N	N	N	N		N	42550	3850	2	9.95	51299187750	1254967	217.20	38700	42550	38250	50300	27100	38700	40877.38	7.79	0	193767	41433	40066	39133	37766	36833	39600	37300	191	11600	500	27860	50	1	38244176	16273	-66.80	16.42	12	3.28	-637.00	2591.00	45850	20240821	-7.20	18000	20231204	136.39	45850	-7.20	20240821	18540	129.50	20240201	45850	-7.20	20240821	18000	136.39	20231204	0.69	N	039200	500	191 억		2977421	Y	N	3805	N	00	N
103	20241015	100449	57	100.00	KSQ150		제약	N	N	N	N		N	41200	2500	2	6.46	27094295000	672408	116.38	38700	41650	38250	50300	27100	38700	40295.06	7.79	0	55292	41433	40066	39133	37766	36833	39600	37300	191	11600	500	27860	50	1	38244176	15757	-64.68	15.90	12	1.76	-637.00	2591.00	45850	20240821	-10.14	18000	20231204	128.89	45850	-10.14	20240821	18540	122.22	20240201	45850	-10.14	20240821	18000	128.89	20231204	0.69	N	039200	500	191 억		2977421	N	N	3805	N	00	N
104	20241015	090448	57	100.00	KSQ150		제약	N	N	N	N		N	38800	100	2	0.26	790854200	20520	3.55	38700	38900	38250	50300	27100	38700	38538.55	7.79	0	2339	41433	40066	39133	37766	36833	39600	37300	191	11600	500	27860	50	1	38244176	14839	-60.91	14.97	12	0.05	-637.00	2591.00	45850	20240821	-15.38	18000	20231204	115.56	45850	-15.38	20240821	18540	109.28	20240201	45850	-15.38	20240821	18000	115.56	20231204	0.69	N	039200	500	191 억		2977421	N	N	3805	N	00	N
105	20241014	160437	57	100.00	KSQ150		제약	N	N	N	N		N	38700	-1100	5	-2.76	22412626600	574297	83.94	40500	40500	38200	51700	27900	39800	39026.48	8.31	0	-212875	41166	40482	39316	38632	37466	40825	38975	191	11900	500	28650	50	1	38244176	14800	-60.75	14.94	12	1.50	-637.00	2591.00	45850	20240821	-15.59	18000	20231204	115.00	45850	-15.59	20240821	18540	108.74	20240201	45850	-15.59	20240821	18000	115.00	20231204	0.67	N	039200	500	191 억		3179068	N	N	3805	N	00	N
106	20241014	150444	57	100.00	KSQ150		제약	N	N	N	N		N	38700	-1100	5	-2.76	21577019600	552705	80.79	40500	40500	38200	51700	27900	39800	39038.92	8.31	0	-209184	41166	40482	39316	38632	37466	40825	38975	191	11900	500	28650	50	1	38244176	14800	-60.75	14.94	12	1.45	-637.00	2591.00	45850	20240821	-15.59	18000	20231204	115.00	45850	-15.59	20240821	18540	108.74	20240201	45850	-15.59	20240821	18000	115.00	20231204	0.67	N	039200	500	191 억		3179068	N	N	4189	N	00	N
107	20241014	140443	57	100.00	KSQ150		제약	N	N	N	N		N	38700	-1100	5	-2.76	20648824900	528710	77.28	40500	40500	38200	51700	27900	39800	39055.08	8.31	0	-204256	41166	40482	39316	38632	37466	40825	38975	191	11900	500	28650	50	1	38244176	14800	-60.75	14.94	12	1.38	-637.00	2591.00	45850	20240821	-15.59	18000	20231204	115.00	45850	-15.59	20240821	18540	108.74	20240201	45850	-15.59	20240821	18000	115.00	20231204	0.67	N	039200	500	191 억		3179068	N	N	4189	N	00	N
108	20241014	130444	57	100.00	KSQ150		제약	N	N	N	N		N	38600	-1200	5	-3.02	19461292800	498063	72.80	40500	40500	38200	51700	27900	39800	39073.93	8.31	0	-196609	41166	40482	39316	38632	37466	40825	38975	191	11900	500	28650	50	1	38244176	14762	-60.60	14.90	12	1.30	-637.00	2591.00	45850	20240821	-15.81	18000	20231204	114.44	45850	-15.81	20240821	18540	108.20	20240201	45850	-15.81	20240821	18000	114.44	20231204	0.67	N	039200	500	191 억		3179068	N	N	4189	N	00	N
109	20241014	120436	57	100.00	KSQ150		제약	N	N	N	N		N	38550	-1250	5	-3.14	18441069300	471612	68.93	40500	40500	38200	51700	27900	39800	39102.18	8.31	0	-182227	41166	40482	39316	38632	37466	40825	38975	191	11900	500	28650	50	1	38244176	14743	-60.52	14.88	12	1.23	-637.00	2591.00	45850	20240821	-15.92	18000	20231204	114.17	45850	-15.92	20240821	18540	107.93	20240201	45850	-15.92	20240821	18000	114.17	20231204	0.67	N	039200	500	191 억		3179068	N	N	4189	N	00	N
110	20241014	110440	57	100.00	KSQ150		제약	N	N	N	N		N	38900	-900	5	-2.26	16214599600	414015	60.51	40500	40500	38200	51700	27900	39800	39164.26	8.31	0	-163696	41166	40482	39316	38632	37466	40825	38975	191	11900	500	28650	50	1	38244176	14877	-61.07	15.01	12	1.08	-637.00	2591.00	45850	20240821	-15.16	18000	20231204	116.11	45850	-15.16	20240821	18540	109.82	20240201	45850	-15.16	20240821	18000	116.11	20231204	0.67	N	039200	500	191 억		3179068	N	N	4189	N	00	N
111	20241014	100439	57	100.00	KSQ150		제약	N	N	N	N		N	38750	-1050	5	-2.64	12223037900	311641	45.55	40500	40500	38200	51700	27900	39800	39221.50	8.31	0	-130507	41166	40482	39316	38632	37466	40825	38975	191	11900	500	28650	50	1	38244176	14820	-60.83	14.96	12	0.81	-637.00	2591.00	45850	20240821	-15.49	18000	20231204	115.28	45850	-15.49	20240821	18540	109.01	20240201	45850	-15.49	20240821	18000	115.28	20231204	0.67	N	039200	500	191 억		3179068	N	N	4189	N	00	N
112	20241014	090442	57	100.00	KSQ150		제약	N	N	N	N		N	39700	-100	5	-0.25	3154500600	78825	11.52	40500	40500	39600	51700	27900	39800	40019.08	8.31	0	-49982	41166	40482	39316	38632	37466	40825	38975	191	11900	500	28650	50	1	38244176	15183	-62.32	15.32	12	0.21	-637.00	2591.00	45850	20240821	-13.41	18000	20231204	120.56	45850	-13.41	20240821	18540	114.13	20240201	45850	-13.41	20240821	18000	120.56	20231204	0.67	N	039200	500	191 억		3179068	N	N	4189	N	00	N
113	20241011	160433	57	100.00	KSQ150		제약	N	N	N	N		N	39800	850	2	2.18	26449993600	674712	77.74	38550	40000	38150	50600	27300	38950	39199.72	8.26	0	23121	40150	39550	38500	37900	36850	39850	38200	191	11650	500	28040	50	1	38244176	15221	-62.48	15.36	12	1.76	-637.00	2591.00	45850	20240821	-13.20	18000	20231204	121.11	45850	-13.20	20240821	18540	114.67	20240201	45850	-13.20	20240821	18000	121.11	20231204	0.66	N	039200	500	191 억		3157158	N	N	4189	N	00	N
114	20241011	150438	57	100.00	KSQ150		제약	N	N	N	N		N	39700	750	2	1.93	24224131700	618816	71.30	38550	40000	38150	50600	27300	38950	39145.96	8.26	0	11224	40150	39550	38500	37900	36850	39850	38200	191	11650	500	28040	50	1	38244176	15183	-62.32	15.32	12	1.62	-637.00	2591.00	45850	20240821	-13.41	18000	20231204	120.56	45850	-13.41	20240821	18540	114.13	20240201	45850	-13.41	20240821	18000	120.56	20231204	0.66	N	039200	500	191 억		3157158	N	N	3460	N	00	N
115	20241011	140439	57	100.00	KSQ150		제약	N	N	N	N		N	39650	700	2	1.80	20806609500	532491	61.36	38550	40000	38150	50600	27300	38950	39074.13	8.26	0	7834	40150	39550	38500	37900	36850	39850	38200	191	11650	500	28040	50	1	38244176	15164	-62.24	15.30	12	1.39	-637.00	2591.00	45850	20240821	-13.52	18000	20231204	120.28	45850	-13.52	20240821	18540	113.86	20240201	45850	-13.52	20240821	18000	120.28	20231204	0.66	N	039200	500	191 억		3157158	N	N	3460	N	00	N
116	20241011	130441	57	100.00	KSQ150		제약	N	N	N	N		N	38950	0	3	0.00	12972339950	334309	38.52	38550	39250	38150	50600	27300	38950	38803.40	8.26	0	-25093	40150	39550	38500	37900	36850	39850	38200	191	11650	500	28040	50	1	38244176	14896	-61.15	15.03	12	0.87	-637.00	2591.00	45850	20240821	-15.05	18000	20231204	116.39	45850	-15.05	20240821	18540	110.09	20240201	45850	-15.05	20240821	18000	116.39	20231204	0.66	N	039200	500	191 억		3157158	N	N	3460	N	00	N
117	20241011	120437	57	100.00	KSQ150		제약	N	N	N	N		N	38750	-200	5	-0.51	11722144000	302004	34.80	38550	39250	38150	50600	27300	38950	38814.49	8.26	0	-21102	40150	39550	38500	37900	36850	39850	38200	191	11650	500	28040	50	1	38244176	14820	-60.83	14.96	12	0.79	-637.00	2591.00	45850	20240821	-15.49	18000	20231204	115.28	45850	-15.49	20240821	18540	109.01	20240201	45850	-15.49	20240821	18000	115.28	20231204	0.66	N	039200	500	191 억		3157158	N	N	3460	N	00	N
118	20241011	110436	57	100.00	KSQ150		제약	N	N	N	N		N	39150	200	2	0.51	9993766800	257703	29.69	38550	39250	38150	50600	27300	38950	38780.12	8.26	0	-6381	40150	39550	38500	37900	36850	39850	38200	191	11650	500	28040	50	1	38244176	14973	-61.46	15.11	12	0.67	-637.00	2591.00	45850	20240821	-14.61	18000	20231204	117.50	45850	-14.61	20240821	18540	111.17	20240201	45850	-14.61	20240821	18000	117.50	20231204	0.66	N	039200	500	191 억		3157158	N	N	3460	N	00	N
119	20241011	100444	57	100.00	KSQ150		제약	N	N	N	N		N	39150	200	2	0.51	6561421050	169683	19.55	38550	39150	38150	50600	27300	38950	38668.56	8.26	0	-4670	40150	39550	38500	37900	36850	39850	38200	191	11650	500	28040	50	1	38244176	14973	-61.46	15.11	12	0.44	-637.00	2591.00	45850	20240821	-14.61	18000	20231204	117.50	45850	-14.61	20240821	18540	111.17	20240201	45850	-14.61	20240821	18000	117.50	20231204	0.66	N	039200	500	191 억		3157158	N	N	3460	N	00	N
120	20241011	090439	57	100.00	KSQ150		제약	N	N	N	N		N	38500	-450	5	-1.16	1219603350	31722	3.66	38550	38700	38250	50600	27300	38950	38445.26	8.26	0	-7764	40150	39550	38500	37900	36850	39850	38200	191	11650	500	28040	50	1	38244176	14724	-60.44	14.86	12	0.08	-637.00	2591.00	45850	20240821	-16.03	18000	20231204	113.89	45850	-16.03	20240821	18540	107.66	20240201	45850	-16.03	20240821	18000	113.89	20231204	0.66	N	039200	500	191 억		3157158	N	N	3460	N	00	N
121	20241010	160448	57	100.00	KSQ150		제약	N	N	N	N		N	38950	1500	2	4.01	33205671850	862382	229.91	37800	39100	37450	48650	26250	37450	38504.08	8.40	0	44519	38983	38216	37783	37016	36583	38000	36800	191	11200	500	26960	50	1	38244176	14896	-61.15	15.03	12	2.25	-637.00	2591.00	45850	20240821	-15.05	18000	20231204	116.39	45850	-15.05	20240821	18540	110.09	20240201	45850	-15.05	20240821	18000	116.39	20231204	0.63	N	039200	500	191 억		3214204	N	N	3460	N	00	N
122	20241010	150455	57	100.00	KSQ150		제약	N	N	N	N		N	38800	1350	2	3.60	31333293350	814224	217.07	37800	39100	37450	48650	26250	37450	38482.40	8.40	0	35615	38983	38216	37783	37016	36583	38000	36800	191	11200	500	26960	50	1	38244176	14839	-60.91	14.97	12	2.13	-637.00	2591.00	45850	20240821	-15.38	18000	20231204	115.56	45850	-15.38	20240821	18540	109.28	20240201	45850	-15.38	20240821	18000	115.56	20231204	0.63	N	039200	500	191 억		3214204	N	N	2109	N	00	N
123	20241010	140452	57	100.00	KSQ150		제약	N	N	N	N		N	38950	1500	2	4.01	27784735800	722657	192.66	37800	39050	37450	48650	26250	37450	38448.03	8.40	0	17727	38983	38216	37783	37016	36583	38000	36800	191	11200	500	26960	50	1	38244176	14896	-61.15	15.03	12	1.89	-637.00	2591.00	45850	20240821	-15.05	18000	20231204	116.39	45850	-15.05	20240821	18540	110.09	20240201	45850	-15.05	20240821	18000	116.39	20231204	0.63	N	039200	500	191 억		3214204	N	N	2109	N	00	N
124	20241010	130450	57	100.00	KSQ150		제약	N	N	N	N		N	38250	800	2	2.14	22628247800	589400	157.13	37800	39050	37450	48650	26250	37450	38392.01	8.40	0	-55677	38983	38216	37783	37016	36583	38000	36800	191	11200	500	26960	50	1	38244176	14628	-60.05	14.76	12	1.54	-637.00	2591.00	45850	20240821	-16.58	18000	20231204	112.50	45850	-16.58	20240821	18540	106.31	20240201	45850	-16.58	20240821	18000	112.50	20231204	0.63	N	039200	500	191 억		3214204	N	N	2109	N	00	N
125	20241010	120451	57	100.00	KSQ150		제약	N	N	N	N		N	38050	600	2	1.60	21692854950	564836	150.58	37800	39050	37450	48650	26250	37450	38405.58	8.40	0	-57447	38983	38216	37783	37016	36583	38000	36800	191	11200	500	26960	50	1	38244176	14552	-59.73	14.69	12	1.48	-637.00	2591.00	45850	20240821	-17.01	18000	20231204	111.39	45850	-17.01	20240821	18540	105.23	20240201	45850	-17.01	20240821	18000	111.39	20231204	0.63	N	039200	500	191 억		3214204	N	N	2109	N	00	N
126	20241010	110449	57	100.00	KSQ150		제약	N	N	N	N		N	37850	400	2	1.07	20648175100	537369	143.26	37800	39050	37450	48650	26250	37450	38424.57	8.40	0	-56542	38983	38216	37783	37016	36583	38000	36800	191	11200	500	26960	50	1	38244176	14475	-59.42	14.61	12	1.41	-637.00	2591.00	45850	20240821	-17.45	18000	20231204	110.28	45850	-17.45	20240821	18540	104.15	20240201	45850	-17.45	20240821	18000	110.28	20231204	0.63	N	039200	500	191 억		3214204	N	N	2109	N	00	N
127	20241010	100450	57	100.00	KSQ150		제약	N	N	N	N		N	38600	1150	2	3.07	14722161450	381462	101.70	37800	39050	37600	48650	26250	37450	38594.04	8.40	0	572	38983	38216	37783	37016	36583	38000	36800	191	11200	500	26960	50	1	38244176	14762	-60.60	14.90	12	1.00	-637.00	2591.00	45850	20240821	-15.81	18000	20231204	114.44	45850	-15.81	20240821	18540	108.20	20240201	45850	-15.81	20240821	18000	114.44	20231204	0.63	N	039200	500	191 억		3214204	N	N	2109	N	00	N
128	20241010	090449	57	100.00	KSQ150		제약	N	N	N	N		N	38350	900	2	2.40	1560714900	41001	10.93	37800	38450	37600	48650	26250	37450	38065.29	8.40	0	15074	38983	38216	37783	37016	36583	38000	36800	191	11200	500	26960	50	1	38244176	14667	-60.20	14.80	12	0.11	-637.00	2591.00	45850	20240821	-16.36	18000	20231204	113.06	45850	-16.36	20240821	18540	106.85	20240201	45850	-16.36	20240821	18000	113.06	20231204	0.63	N	039200	500	191 억		3214204	N	N	2109	N	00	N
129	20241008	160447	57	100.00	KSQ150		제약	N	N	N	N		N	37450	-750	5	-1.96	14050981250	372654	53.71	37750	38550	37350	49650	26750	38200	37705.33	8.45	0	-12615	39966	39082	38416	37532	36866	38750	37200	191	11450	500	27500	50	1	38244176	14322	-58.79	14.45	12	0.97	-637.00	2591.00	45850	20240821	-18.32	18000	20231204	108.06	45850	-18.32	20240821	18540	102.00	20240201	45850	-18.32	20240821	18000	108.06	20231204	0.66	N	039200	500	191 억		3231899	N	N	2109	N	00	N
130	20241008	150450	57	100.00	KSQ150		제약	N	N	N	N		N	37450	-750	5	-1.96	12930774400	342798	49.41	37750	38550	37350	49650	26750	38200	37721.23	8.45	0	-6867	39966	39082	38416	37532	36866	38750	37200	191	11450	500	27500	50	1	38244176	14322	-58.79	14.45	12	0.90	-637.00	2591.00	45850	20240821	-18.32	18000	20231204	108.06	45850	-18.32	20240821	18540	102.00	20240201	45850	-18.32	20240821	18000	108.06	20231204	0.66	N	039200	500	191 억		3231899	N	N	621	N	00	N
131	20241008	140450	57	100.00	KSQ150		제약	N	N	N	N		N	37500	-700	5	-1.83	11988333200	317678	45.79	37750	38550	37350	49650	26750	38200	37737.33	8.45	0	-9770	39966	39082	38416	37532	36866	38750	37200	191	11450	500	27500	50	1	38244176	14342	-58.87	14.47	12	0.83	-637.00	2591.00	45850	20240821	-18.21	18000	20231204	108.33	45850	-18.21	20240821	18540	102.27	20240201	45850	-18.21	20240821	18000	108.33	20231204	0.66	N	039200	500	191 억		3231899	N	N	621	N	00	N
132	20241008	130448	57	100.00	KSQ150		제약	N	N	N	N		N	37650	-550	5	-1.44	10972891050	290624	41.89	37750	38550	37350	49650	26750	38200	37756.27	8.45	0	-5092	39966	39082	38416	37532	36866	38750	37200	191	11450	500	27500	50	1	38244176	14399	-59.11	14.53	12	0.76	-637.00	2591.00	45850	20240821	-17.88	18000	20231204	109.17	45850	-17.88	20240821	18540	103.07	20240201	45850	-17.88	20240821	18000	109.17	20231204	0.66	N	039200	500	191 억		3231899	N	N	621	N	00	N
133	20241008	120448	57	100.00	KSQ150		제약	N	N	N	N		N	37650	-550	5	-1.44	10083795550	266920	38.47	37750	38550	37350	49650	26750	38200	37778.30	8.45	0	-9734	39966	39082	38416	37532	36866	38750	37200	191	11450	500	27500	50	1	38244176	14399	-59.11	14.53	12	0.70	-637.00	2591.00	45850	20240821	-17.88	18000	20231204	109.17	45850	-17.88	20240821	18540	103.07	20240201	45850	-17.88	20240821	18000	109.17	20231204	0.66	N	039200	500	191 억		3231899	N	N	621	N	00	N
134	20241008	110448	57	100.00	KSQ150		제약	N	N	N	N		N	37850	-350	5	-0.92	8138905800	215182	31.01	37750	38550	37350	49650	26750	38200	37823.31	8.45	0	-3929	39966	39082	38416	37532	36866	38750	37200	191	11450	500	27500	50	1	38244176	14475	-59.42	14.61	12	0.56	-637.00	2591.00	45850	20240821	-17.45	18000	20231204	110.28	45850	-17.45	20240821	18540	104.15	20240201	45850	-17.45	20240821	18000	110.28	20231204	0.66	N	039200	500	191 억		3231899	N	N	621	N	00	N
135	20241008	100450	57	100.00	KSQ150		제약	N	N	N	N		N	37600	-600	5	-1.57	4934827100	130077	18.75	37750	38550	37500	49650	26750	38200	37937.68	8.45	0	-9993	39966	39082	38416	37532	36866	38750	37200	191	11450	500	27500	50	1	38244176	14380	-59.03	14.51	12	0.34	-637.00	2591.00	45850	20240821	-17.99	18000	20231204	108.89	45850	-17.99	20240821	18540	102.80	20240201	45850	-17.99	20240821	18000	108.89	20231204	0.66	N	039200	500	191 억		3231899	N	N	621	N	00	N
136	20241008	090447	57	100.00	KSQ150		제약	N	N	N	N		N	37950	-250	5	-0.65	909453850	24039	3.46	37750	38150	37500	49650	26750	38200	37832.02	8.45	0	6382	39966	39082	38416	37532	36866	38750	37200	191	11450	500	27500	50	1	38244176	14514	-59.58	14.65	12	0.06	-637.00	2591.00	45850	20240821	-17.23	18000	20231204	110.83	45850	-17.23	20240821	18540	104.69	20240201	45850	-17.23	20240821	18000	110.83	20231204	0.66	N	039200	500	191 억		3231899	N	N	621	N	00	N
137	20241007	160446	57	100.00	KSQ150		제약	N	N	N	N		N	38200	150	2	0.39	26607630450	691298	48.00	39300	39300	37750	49450	26650	38050	38489.68	8.52	0	-43119	41616	39832	36916	35132	32216	40725	36025	191	11400	500	27390	50	1	38244176	14609	-59.97	14.74	12	1.81	-637.00	2591.00	45850	20240821	-16.68	18000	20231204	112.22	45850	-16.68	20240821	18540	106.04	20240201	45850	-16.68	20240821	18000	112.22	20231204	0.68	N	039200	500	191 억		3257591	N	N	621	N	00	N
138	20241007	150434	57	100.00	KSQ150		제약	N	N	N	N		N	38100	50	2	0.13	25603840800	665019	46.18	39300	39300	37750	49450	26650	38050	38501.00	8.52	0	-52279	41616	39832	36916	35132	32216	40725	36025	191	11400	500	27390	50	1	38244176	14571	-59.81	14.70	12	1.74	-637.00	2591.00	45850	20240821	-16.90	18000	20231204	111.67	45850	-16.90	20240821	18540	105.50	20240201	45850	-16.90	20240821	18000	111.67	20231204	0.68	N	039200	500	191 억		3257591	N	N	283	N	00	N
139	20241007	140452	57	100.00	KSQ150		제약	N	N	N	N		N	38200	150	2	0.39	24076161150	625040	43.40	39300	39300	37750	49450	26650	38050	38519.48	8.52	0	-56385	41616	39832	36916	35132	32216	40725	36025	191	11400	500	27390	50	1	38244176	14609	-59.97	14.74	12	1.63	-637.00	2591.00	45850	20240821	-16.68	18000	20231204	112.22	45850	-16.68	20240821	18540	106.04	20240201	45850	-16.68	20240821	18000	112.22	20231204	0.68	N	039200	500	191 억		3257591	N	N	283	N	00	N
140	20241007	130439	57	100.00	KSQ150		제약	N	N	N	N		N	38150	100	2	0.26	21694177600	562838	39.08	39300	39300	37750	49450	26650	38050	38544.37	8.52	0	-66017	41616	39832	36916	35132	32216	40725	36025	191	11400	500	27390	50	1	38244176	14590	-59.89	14.72	12	1.47	-637.00	2591.00	45850	20240821	-16.79	18000	20231204	111.94	45850	-16.79	20240821	18540	105.77	20240201	45850	-16.79	20240821	18000	111.94	20231204	0.68	N	039200	500	191 억		3257591	N	N	283	N	00	N
141	20241007	120502	57	100.00	KSQ150		제약	N	N	N	N		N	38050	0	3	0.00	20350288050	527420	36.62	39300	39300	37800	49450	26650	38050	38584.72	8.52	0	-63667	41616	39832	36916	35132	32216	40725	36025	191	11400	500	27390	50	1	38244176	14552	-59.73	14.69	12	1.38	-637.00	2591.00	45850	20240821	-17.01	18000	20231204	111.39	45850	-17.01	20240821	18540	105.23	20240201	45850	-17.01	20240821	18000	111.39	20231204	0.68	N	039200	500	191 억		3257591	N	N	283	N	00	N
142	20241007	110433	57	100.00	KSQ150		제약	N	N	N	N		N	38250	200	2	0.53	17887795200	462773	32.13	39300	39300	38100	49450	26650	38050	38653.65	8.52	0	-37166	41616	39832	36916	35132	32216	40725	36025	191	11400	500	27390	50	1	38244176	14628	-60.05	14.76	12	1.21	-637.00	2591.00	45850	20240821	-16.58	18000	20231204	112.50	45850	-16.58	20240821	18540	106.31	20240201	45850	-16.58	20240821	18000	112.50	20231204	0.68	N	039200	500	191 억		3257591	N	N	283	N	00	N
143	20241007	100431	57	100.00	KSQ150		제약	N	N	N	N		N	38750	700	2	1.84	14782556900	382037	26.53	39300	39300	38100	49450	26650	38050	38694.25	8.52	0	-16405	41616	39832	36916	35132	32216	40725	36025	191	11400	500	27390	50	1	38244176	14820	-60.83	14.96	12	1.00	-637.00	2591.00	45850	20240821	-15.49	18000	20231204	115.28	45850	-15.49	20240821	18540	109.01	20240201	45850	-15.49	20240821	18000	115.28	20231204	0.68	N	039200	500	191 억		3257591	N	N	283	N	00	N
144	20241007	090412	57	100.00	KSQ150		제약	N	N	N	N		N	38600	550	2	1.45	4344986700	111541	7.74	39300	39300	38500	49450	26650	38050	38955.14	8.52	0	-38176	41616	39832	36916	35132	32216	40725	36025	191	11400	500	27390	50	1	38244176	14762	-60.60	14.90	12	0.29	-637.00	2591.00	45850	20240821	-15.81	18000	20231204	114.44	45850	-15.81	20240821	18540	108.20	20240201	45850	-15.81	20240821	18000	114.44	20231204	0.68	N	039200	500	191 억		3257591	N	N	283	N	00	N
145	20241004	160418	57	100.00	KSQ150		제약	N	N	N	N		N	38050	4100	2	12.08	53090467500	1429382	580.26	34000	38700	34000	44100	23800	33950	37140.50	7.78	0	357529	35116	34532	34216	33632	33316	34375	33475	191	10150	500	24440	50	1	38244176	14552	-59.73	14.69	12	3.74	-637.00	2591.00	45850	20240821	-17.01	18000	20231204	111.39	45850	-17.01	20240821	18540	105.23	20240201	45850	-17.01	20240821	18000	111.39	20231204	0.69	N	039200	500	191 억		2976010	N	N	283	N	00	N
146	20241004	150422	57	100.00	KSQ150		제약	N	N	N	N		N	38100	4150	2	12.22	50418283700	1359001	551.69	34000	38700	34000	44100	23800	33950	37099.60	7.78	0	328155	35116	34532	34216	33632	33316	34375	33475	191	10150	500	24440	50	1	38244176	14571	-59.81	14.70	12	3.55	-637.00	2591.00	45850	20240821	-16.90	18000	20231204	111.67	45850	-16.90	20240821	18540	105.50	20240201	45850	-16.90	20240821	18000	111.67	20231204	0.69	N	039200	500	191 억		2976010	N	N	75	N	00	N
147	20241004	140423	57	100.00	KSQ150		제약	N	N	N	N		N	37900	3950	2	11.63	45459390750	1229373	499.06	34000	38700	34000	44100	23800	33950	36977.79	7.78	0	283277	35116	34532	34216	33632	33316	34375	33475	191	10150	500	24440	50	1	38244176	14495	-59.50	14.63	12	3.21	-637.00	2591.00	45850	20240821	-17.34	18000	20231204	110.56	45850	-17.34	20240821	18540	104.42	20240201	45850	-17.34	20240821	18000	110.56	20231204	0.69	N	039200	500	191 억		2976010	N	N	75	N	00	N
148	20241004	130423	57	100.00	KSQ150		제약	N	N	N	N		N	37200	3250	2	9.57	34586247550	943898	383.18	34000	38000	34000	44100	23800	33950	36642.03	7.78	0	222609	35116	34532	34216	33632	33316	34375	33475	191	10150	500	24440	50	1	38244176	14227	-58.40	14.36	12	2.47	-637.00	2591.00	45850	20240821	-18.87	18000	20231204	106.67	45850	-18.87	20240821	18540	100.65	20240201	45850	-18.87	20240821	18000	106.67	20231204	0.69	N	039200	500	191 억		2976010	N	N	75	N	00	N
149	20241004	120421	57	100.00	KSQ150		제약	N	N	N	N		N	37450	3500	2	10.31	31822284300	869663	353.04	34000	38000	34000	44100	23800	33950	36591.62	7.78	0	206767	35116	34532	34216	33632	33316	34375	33475	191	10150	500	24440	50	1	38244176	14322	-58.79	14.45	12	2.27	-637.00	2591.00	45850	20240821	-18.32	18000	20231204	108.06	45850	-18.32	20240821	18540	102.00	20240201	45850	-18.32	20240821	18000	108.06	20231204	0.69	N	039200	500	191 억		2976010	N	N	75	N	00	N
150	20241004	110421	57	100.00	KSQ150		제약	N	N	N	N		N	37000	3050	2	8.98	22312138150	616167	250.13	34000	37300	34000	44100	23800	33950	36211.31	7.78	0	166504	35116	34532	34216	33632	33316	34375	33475	191	10150	500	24440	50	1	38244176	14150	-58.08	14.28	12	1.61	-637.00	2591.00	45850	20240821	-19.30	18000	20231204	105.56	45850	-19.30	20240821	18540	99.57	20240201	45850	-19.30	20240821	18000	105.56	20231204	0.69	N	039200	500	191 억		2976010	N	N	75	N	00	N
151	20241004	100417	57	100.00	KSQ150		제약	N	N	N	N		N	36450	2500	2	7.36	14405148800	401887	163.15	34000	36850	34000	44100	23800	33950	35843.94	7.78	0	87782	35116	34532	34216	33632	33316	34375	33475	191	10150	500	24440	50	1	38244176	13940	-57.22	14.07	12	1.05	-637.00	2591.00	45850	20240821	-20.50	18000	20231204	102.50	45850	-20.50	20240821	18540	96.60	20240201	45850	-20.50	20240821	18000	102.50	20231204	0.69	N	039200	500	191 억		2976010	N	N	75	N	00	N
152	20241004	090417	57	100.00	KSQ150		제약	N	N	N	N		N	35150	1200	2	3.53	556447800	16102	6.54	34000	35200	34000	44100	23800	33950	34558.97	7.78	0	6076	35116	34532	34216	33632	33316	34375	33475	191	10150	500	24440	50	1	38244176	13443	-55.18	13.57	12	0.04	-637.00	2591.00	45850	20240821	-23.34	18000	20231204	95.28	45850	-23.34	20240821	18540	89.59	20240201	45850	-23.34	20240821	18000	95.28	20231204	0.69	N	039200	500	191 억		2976010	N	N	75	N	00	N
153	20241002	160417	57	100.00	KSQ150		제약	N	N	N	N		N	33950	-750	5	-2.16	8370055100	244295	31.46	34400	34800	33900	45100	24300	34700	34261.73	7.99	0	-39983	36733	35716	34783	33766	32833	36225	34275	191	10400	500	24980	50	1	38244176	12984	-53.30	13.10	12	0.64	-637.00	2591.00	45850	20240821	-25.95	18000	20231204	88.61	45850	-25.95	20240821	18540	83.12	20240201	45850	-25.95	20240821	18000	88.61	20231204	0.69	N	039200	500	191 억		3056132	N	N	75	N	00	N
154	20241002	150423	57	100.00	KSQ150		제약	N	N	N	N		N	34100	-600	5	-1.73	7690876700	224300	28.88	34400	34800	33900	45100	24300	34700	34287.83	7.99	0	-40953	36733	35716	34783	33766	32833	36225	34275	191	10400	500	24980	50	1	38244176	13041	-53.53	13.16	12	0.59	-637.00	2591.00	45850	20240821	-25.63	18000	20231204	89.44	45850	-25.63	20240821	18540	83.93	20240201	45850	-25.63	20240821	18000	89.44	20231204	0.69	N	039200	500	191 억		3056132	N	N	116	N	00	N
155	20241002	140422	57	100.00	KSQ150		제약	N	N	N	N		N	34250	-450	5	-1.30	6412805350	186756	24.05	34400	34800	34000	45100	24300	34700	34337.33	7.99	0	-26213	36733	35716	34783	33766	32833	36225	34275	191	10400	500	24980	50	1	38244176	13099	-53.77	13.22	12	0.49	-637.00	2591.00	45850	20240821	-25.30	18000	20231204	90.28	45850	-25.30	20240821	18540	84.74	20240201	45850	-25.30	20240821	18000	90.28	20231204	0.69	N	039200	500	191 억		3056132	N	N	116	N	00	N
156	20241002	130419	57	100.00	KSQ150		제약	N	N	N	N		N	34400	-300	5	-0.86	5397607250	157022	20.22	34400	34800	34000	45100	24300	34700	34374.26	7.99	0	-28893	36733	35716	34783	33766	32833	36225	34275	191	10400	500	24980	50	1	38244176	13156	-54.00	13.28	12	0.41	-637.00	2591.00	45850	20240821	-24.97	18000	20231204	91.11	45850	-24.97	20240821	18540	85.54	20240201	45850	-24.97	20240821	18000	91.11	20231204	0.69	N	039200	500	191 억		3056132	N	N	116	N	00	N
157	20241002	120416	57	100.00	KSQ150		제약	N	N	N	N		N	34150	-550	5	-1.59	4953725450	144098	18.55	34400	34800	34000	45100	24300	34700	34376.84	7.99	0	-33119	36733	35716	34783	33766	32833	36225	34275	191	10400	500	24980	50	1	38244176	13060	-53.61	13.18	12	0.38	-637.00	2591.00	45850	20240821	-25.52	18000	20231204	89.72	45850	-25.52	20240821	18540	84.20	20240201	45850	-25.52	20240821	18000	89.72	20231204	0.69	N	039200	500	191 억		3056132	N	N	116	N	00	N
158	20241002	110412	57	100.00	KSQ150		제약	N	N	N	N		N	34450	-250	5	-0.72	4213544100	122484	15.77	34400	34800	34000	45100	24300	34700	34400.08	7.99	0	-26157	36733	35716	34783	33766	32833	36225	34275	191	10400	500	24980	50	1	38244176	13175	-54.08	13.30	12	0.32	-637.00	2591.00	45850	20240821	-24.86	18000	20231204	91.39	45850	-24.86	20240821	18540	85.81	20240201	45850	-24.86	20240821	18000	91.39	20231204	0.69	N	039200	500	191 억		3056132	N	N	116	N	00	N
159	20241002	100411	57	100.00	KSQ150		제약	N	N	N	N		N	34450	-250	5	-0.72	3075462800	89498	11.52	34400	34800	34000	45100	24300	34700	34362.41	7.99	0	-13919	36733	35716	34783	33766	32833	36225	34275	191	10400	500	24980	50	1	38244176	13175	-54.08	13.30	12	0.23	-637.00	2591.00	45850	20240821	-24.86	18000	20231204	91.39	45850	-24.86	20240821	18540	85.81	20240201	45850	-24.86	20240821	18000	91.39	20231204	0.69	N	039200	500	191 억		3056132	N	N	116	N	00	N
160	20241002	090410	57	100.00	KSQ150		제약	N	N	N	N		N	34400	-300	5	-0.86	783849550	22843	2.94	34400	34600	34000	45100	24300	34700	34309.80	7.99	0	-3314	36733	35716	34783	33766	32833	36225	34275	191	10400	500	24980	50	1	38244176	13156	-54.00	13.28	12	0.06	-637.00	2591.00	45850	20240821	-24.97	18000	20231204	91.11	45850	-24.97	20240821	18540	85.54	20240201	45850	-24.97	20240821	18000	91.11	20231204	0.69	N	039200	500	191 억		3056132	N	N	116	N	00	N