KissMeData/214370/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	161042	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16990	540	2	3.28	1025872090	61686	218.54	16260	16990	16130	21350	11520	16450	16630.53	4.54	0	13821	16870	16660	16520	16310	16170	16590	16240	54	4900	100	11510	10	1	53715000	9126	22.87	3.10	12	0.11	743.00	5483.00	30650	20231215	-44.57	14850	20240808	14.41	28050	-39.43	20240102	14850	14.41	20240808	30650	-44.57	20231215	14850	14.41	20240808	0.69	N	214370	100	53 억		2437181	N	N	313	N	00	N
3	20241031	151058	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16760	310	2	1.88	890960890	53708	190.28	16260	16990	16130	21350	11520	16450	16588.98	4.54	0	9671	16870	16660	16520	16310	16170	16590	16240	54	4900	100	11510	10	1	53715000	9003	22.56	3.06	12	0.10	743.00	5483.00	30650	20231215	-45.32	14850	20240808	12.86	28050	-40.25	20240102	14850	12.86	20240808	30650	-45.32	20231215	14850	12.86	20240808	0.69	N	214370	100	53 억		2437181	N	N	7	N	00	N
4	20241031	141057	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16800	350	2	2.13	639834840	38807	137.49	16260	16850	16130	21350	11520	16450	16487.61	4.54	0	6847	16870	16660	16520	16310	16170	16590	16240	54	4900	100	11510	10	1	53715000	9024	22.61	3.06	12	0.07	743.00	5483.00	30650	20231215	-45.19	14850	20240808	13.13	28050	-40.11	20240102	14850	13.13	20240808	30650	-45.19	20231215	14850	13.13	20240808	0.69	N	214370	100	53 억		2437181	N	N	7	N	00	N
5	20241031	131055	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16580	130	2	0.79	451010770	27506	97.45	16260	16650	16130	21350	11520	16450	16396.81	4.54	0	732	16870	16660	16520	16310	16170	16590	16240	54	4900	100	11510	10	1	53715000	8906	22.31	3.02	12	0.05	743.00	5483.00	30650	20231215	-45.91	14850	20240808	11.65	28050	-40.89	20240102	14850	11.65	20240808	30650	-45.91	20231215	14850	11.65	20240808	0.69	N	214370	100	53 억		2437181	N	N	7	N	00	N
6	20241031	121055	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16590	140	2	0.85	407140020	24863	88.09	16260	16640	16130	21350	11520	16450	16375.34	4.54	0	-38	16870	16660	16520	16310	16170	16590	16240	54	4900	100	11510	10	1	53715000	8911	22.33	3.03	12	0.05	743.00	5483.00	30650	20231215	-45.87	14850	20240808	11.72	28050	-40.86	20240102	14850	11.72	20240808	30650	-45.87	20231215	14850	11.72	20240808	0.69	N	214370	100	53 억		2437181	N	N	7	N	00	N
7	20241031	111054	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16580	130	2	0.79	336295500	20587	72.94	16260	16600	16130	21350	11520	16450	16335.33	4.54	0	-1392	16870	16660	16520	16310	16170	16590	16240	54	4900	100	11510	10	1	53715000	8906	22.31	3.02	12	0.04	743.00	5483.00	30650	20231215	-45.91	14850	20240808	11.65	28050	-40.89	20240102	14850	11.65	20240808	30650	-45.91	20231215	14850	11.65	20240808	0.69	N	214370	100	53 억		2437181	N	N	7	N	00	N
8	20241031	101054	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16410	-40	5	-0.24	237765630	14606	51.75	16260	16550	16130	21350	11520	16450	16278.63	4.54	0	-3067	16870	16660	16520	16310	16170	16590	16240	54	4900	100	11510	10	1	53715000	8815	22.09	2.99	12	0.03	743.00	5483.00	30650	20231215	-46.46	14850	20240808	10.51	28050	-41.50	20240102	14850	10.51	20240808	30650	-46.46	20231215	14850	10.51	20240808	0.69	N	214370	100	53 억		2437181	N	N	7	N	00	N
9	20241031	091053	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16210	-240	5	-1.46	115399370	7115	25.21	16260	16430	16130	21350	11520	16450	16219.17	4.54	0	-3766	16870	16660	16520	16310	16170	16590	16240	54	4900	100	11510	10	1	53715000	8707	21.82	2.96	12	0.01	743.00	5483.00	30650	20231215	-47.11	14850	20240808	9.16	28050	-42.21	20240102	14850	9.16	20240808	30650	-47.11	20231215	14850	9.16	20240808	0.69	N	214370	100	53 억		2437181	N	N	7	N	00	N
10	20241030	161051	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16450	-90	5	-0.54	433182930	26151	76.55	16540	16730	16380	21500	11580	16540	16564.90	4.54	0	-1945	17080	16810	16480	16210	15880	16945	16345	54	4960	100	11570	10	1	53715000	8836	22.14	3.00	12	0.05	743.00	5483.00	30650	20231215	-46.33	14850	20240808	10.77	28050	-41.35	20240102	14850	10.77	20240808	30650	-46.33	20231215	14850	10.77	20240808	0.69	N	214370	100	53 억		2438753	N	N	7	N	00	N
11	20241030	151116	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16510	-30	5	-0.18	397533460	23987	70.21	16540	16730	16380	21500	11580	16540	16572.87	4.54	0	-2545	17080	16810	16480	16210	15880	16945	16345	54	4960	100	11570	10	1	53715000	8868	22.22	3.01	12	0.04	743.00	5483.00	30650	20231215	-46.13	14850	20240808	11.18	28050	-41.14	20240102	14850	11.18	20240808	30650	-46.13	20231215	14850	11.18	20240808	0.69	N	214370	100	53 억		2438753	N	N	130	N	00	N
12	20241030	141052	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16560	20	2	0.12	303779410	18303	53.58	16540	16730	16380	21500	11580	16540	16597.25	4.54	0	-1216	17080	16810	16480	16210	15880	16945	16345	54	4960	100	11570	10	1	53715000	8895	22.29	3.02	12	0.03	743.00	5483.00	30650	20231215	-45.97	14850	20240808	11.52	28050	-40.96	20240102	14850	11.52	20240808	30650	-45.97	20231215	14850	11.52	20240808	0.69	N	214370	100	53 억		2438753	N	N	130	N	00	N
13	20241030	131059	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16510	-30	5	-0.18	269700100	16241	47.54	16540	16730	16380	21500	11580	16540	16606.13	4.54	0	-1166	17080	16810	16480	16210	15880	16945	16345	54	4960	100	11570	10	1	53715000	8868	22.22	3.01	12	0.03	743.00	5483.00	30650	20231215	-46.13	14850	20240808	11.18	28050	-41.14	20240102	14850	11.18	20240808	30650	-46.13	20231215	14850	11.18	20240808	0.69	N	214370	100	53 억		2438753	N	N	130	N	00	N
14	20241030	121115	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16540	0	3	0.00	237032240	14265	41.76	16540	16730	16380	21500	11580	16540	16616.35	4.54	0	-424	17080	16810	16480	16210	15880	16945	16345	54	4960	100	11570	10	1	53715000	8884	22.26	3.02	12	0.03	743.00	5483.00	30650	20231215	-46.04	14850	20240808	11.38	28050	-41.03	20240102	14850	11.38	20240808	30650	-46.04	20231215	14850	11.38	20240808	0.69	N	214370	100	53 억		2438753	N	N	130	N	00	N
15	20241030	111055	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16670	130	2	0.79	134619090	8116	23.76	16540	16730	16380	21500	11580	16540	16586.88	4.54	0	1395	17080	16810	16480	16210	15880	16945	16345	54	4960	100	11570	10	1	53715000	8954	22.44	3.04	12	0.02	743.00	5483.00	30650	20231215	-45.61	14850	20240808	12.26	28050	-40.57	20240102	14850	12.26	20240808	30650	-45.61	20231215	14850	12.26	20240808	0.69	N	214370	100	53 억		2438753	N	N	130	N	00	N
16	20241030	101050	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16510	-30	5	-0.18	54585620	3305	9.67	16540	16600	16380	21500	11580	16540	16516.07	4.54	0	299	17080	16810	16480	16210	15880	16945	16345	54	4960	100	11570	10	1	53715000	8868	22.22	3.01	12	0.01	743.00	5483.00	30650	20231215	-46.13	14850	20240808	11.18	28050	-41.14	20240102	14850	11.18	20240808	30650	-46.13	20231215	14850	11.18	20240808	0.69	N	214370	100	53 억		2438753	N	N	130	N	00	N
17	20241030	091057	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16540	0	3	0.00	10856370	661	1.93	16540	16540	16380	21500	11580	16540	16424.16	4.54	0	160	17080	16810	16480	16210	15880	16945	16345	54	4960	100	11570	10	1	53715000	8884	22.26	3.02	12	0.00	743.00	5483.00	30650	20231215	-46.04	14850	20240808	11.38	28050	-41.03	20240102	14850	11.38	20240808	30650	-46.04	20231215	14850	11.38	20240808	0.69	N	214370	100	53 억		2438753	N	N	130	N	00	N
18	20241029	161016	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16540	-60	5	-0.36	555473530	34112	87.50	16440	16750	16150	21550	11620	16600	16283.26	4.56	17	-6211	16886	16742	16616	16472	16346	16680	16410	54	4950	100	11620	10	1	53715000	8884	22.26	3.02	12	0.06	743.00	5483.00	30650	20231215	-46.04	14850	20240808	11.38	28050	-41.03	20240102	14850	11.38	20240808	30650	-46.04	20231215	14850	11.38	20240808	0.69	N	214370	100	53 억		2446819	N	N	130	N	00	N
19	20241029	151032	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16490	-110	5	-0.66	514733090	31646	81.17	16440	16750	16150	21550	11620	16600	16265.34	4.56	17	-7208	16886	16742	16616	16472	16346	16680	16410	54	4950	100	11620	10	1	53715000	8858	22.19	3.01	12	0.06	743.00	5483.00	30650	20231215	-46.20	14850	20240808	11.04	28050	-41.21	20240102	14850	11.04	20240808	30650	-46.20	20231215	14850	11.04	20240808	0.69	N	214370	100	53 억		2446819	N	N	14	N	00	N
20	20241029	140912	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16160	-440	5	-2.65	392331470	24167	61.99	16440	16750	16150	21550	11620	16600	16234.18	4.56	17	-10075	16886	16742	16616	16472	16346	16680	16410	54	4950	100	11620	10	1	53715000	8680	21.75	2.95	12	0.04	743.00	5483.00	30650	20231215	-47.28	14850	20240808	8.82	28050	-42.39	20240102	14850	8.82	20240808	30650	-47.28	20231215	14850	8.82	20240808	0.69	N	214370	100	53 억		2446819	N	N	14	N	00	N
21	20241029	131025	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16170	-430	5	-2.59	342897910	21111	54.15	16440	16750	16150	21550	11620	16600	16242.62	4.56	17	-9721	16886	16742	16616	16472	16346	16680	16410	54	4950	100	11620	10	1	53715000	8686	21.76	2.95	12	0.04	743.00	5483.00	30650	20231215	-47.24	14850	20240808	8.89	28050	-42.35	20240102	14850	8.89	20240808	30650	-47.24	20231215	14850	8.89	20240808	0.69	N	214370	100	53 억		2446819	N	N	14	N	00	N
22	20241029	121025	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16180	-420	5	-2.53	273227010	16806	43.11	16440	16750	16150	21550	11620	16600	16257.71	4.56	17	-7571	16886	16742	16616	16472	16346	16680	16410	54	4950	100	11620	10	1	53715000	8691	21.78	2.95	12	0.03	743.00	5483.00	30650	20231215	-47.21	14850	20240808	8.96	28050	-42.32	20240102	14850	8.96	20240808	30650	-47.21	20231215	14850	8.96	20240808	0.69	N	214370	100	53 억		2446819	N	N	14	N	00	N
23	20241029	111042	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16290	-310	5	-1.87	227872180	14004	35.92	16440	16750	16180	21550	11620	16600	16271.94	4.56	17	-7283	16886	16742	16616	16472	16346	16680	16410	54	4950	100	11620	10	1	53715000	8750	21.92	2.97	12	0.03	743.00	5483.00	30650	20231215	-46.85	14850	20240808	9.70	28050	-41.93	20240102	14850	9.70	20240808	30650	-46.85	20231215	14850	9.70	20240808	0.69	N	214370	100	53 억		2446819	N	N	14	N	00	N
24	20241029	101021	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16240	-360	5	-2.17	174335620	10700	27.45	16440	16750	16200	21550	11620	16600	16293.05	4.56	17	-6383	16886	16742	16616	16472	16346	16680	16410	54	4950	100	11620	10	1	53715000	8723	21.86	2.96	12	0.02	743.00	5483.00	30650	20231215	-47.01	14850	20240808	9.36	28050	-42.10	20240102	14850	9.36	20240808	30650	-47.01	20231215	14850	9.36	20240808	0.69	N	214370	100	53 억		2446819	N	N	14	N	00	N
25	20241028	161012	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16600	60	2	0.36	643715450	38753	97.37	16700	16760	16490	21500	11580	16540	16611.11	4.56	0	4647	17200	16870	16520	16190	15840	16695	16015	54	4960	100	11570	10	1	53715000	8917	22.34	3.03	12	0.07	743.00	5483.00	30650	20231215	-45.84	14850	20240808	11.78	28050	-40.82	20240102	14850	11.78	20240808	30650	-45.84	20231215	14850	11.78	20240808	0.70	N	214370	100	53 억		2447109	N	N	14	N	00	N
26	20241028	151020	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16580	40	2	0.24	574533510	34582	86.89	16700	16760	16490	21500	11580	16540	16613.66	4.56	0	5869	17200	16870	16520	16190	15840	16695	16015	54	4960	100	11570	10	1	53715000	8906	22.31	3.02	12	0.06	743.00	5483.00	30650	20231215	-45.91	14850	20240808	11.65	28050	-40.89	20240102	14850	11.65	20240808	30650	-45.91	20231215	14850	11.65	20240808	0.70	N	214370	100	53 억		2447109	N	N	21	N	00	N
27	20241028	141022	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16640	100	2	0.60	532234580	32036	80.49	16700	16760	16490	21500	11580	16540	16613.64	4.56	0	6009	17200	16870	16520	16190	15840	16695	16015	54	4960	100	11570	10	1	53715000	8938	22.40	3.03	12	0.06	743.00	5483.00	30650	20231215	-45.71	14850	20240808	12.05	28050	-40.68	20240102	14850	12.05	20240808	30650	-45.71	20231215	14850	12.05	20240808	0.70	N	214370	100	53 억		2447109	N	N	21	N	00	N
28	20241028	131015	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16560	20	2	0.12	442178530	26612	66.86	16700	16760	16490	21500	11580	16540	16615.76	4.56	0	5455	17200	16870	16520	16190	15840	16695	16015	54	4960	100	11570	10	1	53715000	8895	22.29	3.02	12	0.05	743.00	5483.00	30650	20231215	-45.97	14850	20240808	11.52	28050	-40.96	20240102	14850	11.52	20240808	30650	-45.97	20231215	14850	11.52	20240808	0.70	N	214370	100	53 억		2447109	N	N	21	N	00	N
29	20241028	121018	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16580	40	2	0.24	347269100	20871	52.44	16700	16760	16530	21500	11580	16540	16638.83	4.56	0	3906	17200	16870	16520	16190	15840	16695	16015	54	4960	100	11570	10	1	53715000	8906	22.31	3.02	12	0.04	743.00	5483.00	30650	20231215	-45.91	14850	20240808	11.65	28050	-40.89	20240102	14850	11.65	20240808	30650	-45.91	20231215	14850	11.65	20240808	0.70	N	214370	100	53 억		2447109	N	N	21	N	00	N
30	20241028	110849	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16690	150	2	0.91	228331410	13697	34.41	16700	16760	16540	21500	11580	16540	16670.18	4.56	0	2470	17200	16870	16520	16190	15840	16695	16015	54	4960	100	11570	10	1	53715000	8965	22.46	3.04	12	0.03	743.00	5483.00	30650	20231215	-45.55	14850	20240808	12.39	28050	-40.50	20240102	14850	12.39	20240808	30650	-45.55	20231215	14850	12.39	20240808	0.70	N	214370	100	53 억		2447109	N	N	21	N	00	N
31	20241028	101007	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16710	170	2	1.03	110244380	6622	16.64	16700	16720	16540	21500	11580	16540	16648.20	4.56	0	2554	17200	16870	16520	16190	15840	16695	16015	54	4960	100	11570	10	1	53715000	8976	22.49	3.05	12	0.01	743.00	5483.00	30650	20231215	-45.48	14850	20240808	12.53	28050	-40.43	20240102	14850	12.53	20240808	30650	-45.48	20231215	14850	12.53	20240808	0.70	N	214370	100	53 억		2447109	N	N	21	N	00	N
32	20241028	091014	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16570	30	2	0.18	9205940	555	1.39	16700	16700	16540	21500	11580	16540	16587.28	4.56	0	352	17200	16870	16520	16190	15840	16695	16015	54	4960	100	11570	10	1	53715000	8901	22.30	3.02	12	0.00	743.00	5483.00	30650	20231215	-45.94	14850	20240808	11.58	28050	-40.93	20240102	14850	11.58	20240808	30650	-45.94	20231215	14850	11.58	20240808	0.70	N	214370	100	53 억		2447109	N	N	21	N	00	N
33	20241025	161017	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16540	-150	5	-0.90	651281780	39575	99.49	16850	16850	16170	21650	11690	16690	16456.57	4.57	0	-3274	17083	16886	16643	16446	16203	16765	16325	54	4960	100	11680	10	1	53715000	8884	22.26	3.02	12	0.07	743.00	5483.00	31200	20231018	-46.99	14850	20240808	11.38	28050	-41.03	20240102	14850	11.38	20240808	30650	-46.04	20231215	14850	11.38	20240808	0.70	N	214370	100	53 억		2455223	N	N	21	N	00	N
34	20241025	151018	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16580	-110	5	-0.66	603667900	36698	92.26	16850	16850	16170	21650	11690	16690	16449.55	4.57	0	-2866	17083	16886	16643	16446	16203	16765	16325	54	4960	100	11680	10	1	53715000	8906	22.31	3.02	12	0.07	743.00	5483.00	31200	20231018	-46.86	14850	20240808	11.65	28050	-40.89	20240102	14850	11.65	20240808	30650	-45.91	20231215	14850	11.65	20240808	0.70	N	214370	100	53 억		2455223	N	N	504	N	00	N
35	20241025	141016	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16510	-180	5	-1.08	452917140	27546	69.25	16850	16850	16170	21650	11690	16690	16442.12	4.57	0	-3177	17083	16886	16643	16446	16203	16765	16325	54	4960	100	11680	10	1	53715000	8868	22.22	3.01	12	0.05	743.00	5483.00	31200	20231018	-47.08	14850	20240808	11.18	28050	-41.14	20240102	14850	11.18	20240808	30650	-46.13	20231215	14850	11.18	20240808	0.70	N	214370	100	53 억		2455223	N	N	504	N	00	N
36	20241025	131018	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16540	-150	5	-0.90	421677380	25654	64.50	16850	16850	16170	21650	11690	16690	16437.00	4.57	0	-2506	17083	16886	16643	16446	16203	16765	16325	54	4960	100	11680	10	1	53715000	8884	22.26	3.02	12	0.05	743.00	5483.00	31200	20231018	-46.99	14850	20240808	11.38	28050	-41.03	20240102	14850	11.38	20240808	30650	-46.04	20231215	14850	11.38	20240808	0.70	N	214370	100	53 억		2455223	N	N	504	N	00	N
37	20241025	121020	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16570	-120	5	-0.72	349378060	21290	53.52	16850	16850	16170	21650	11690	16690	16410.30	4.57	0	-2207	17083	16886	16643	16446	16203	16765	16325	54	4960	100	11680	10	1	53715000	8901	22.30	3.02	12	0.04	743.00	5483.00	31200	20231018	-46.89	14850	20240808	11.58	28050	-40.93	20240102	14850	11.58	20240808	30650	-45.94	20231215	14850	11.58	20240808	0.70	N	214370	100	53 억		2455223	N	N	504	N	00	N
38	20241025	111014	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16400	-290	5	-1.74	284775740	17373	43.68	16850	16850	16170	21650	11690	16690	16391.69	4.57	0	-4586	17083	16886	16643	16446	16203	16765	16325	54	4960	100	11680	10	1	53715000	8809	22.07	2.99	12	0.03	743.00	5483.00	31200	20231018	-47.44	14850	20240808	10.44	28050	-41.53	20240102	14850	10.44	20240808	30650	-46.49	20231215	14850	10.44	20240808	0.70	N	214370	100	53 억		2455223	N	N	504	N	00	N
39	20241025	101016	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16400	-290	5	-1.74	133010010	8042	20.22	16850	16850	16400	21650	11690	16690	16539.23	4.57	0	-4037	17083	16886	16643	16446	16203	16765	16325	54	4960	100	11680	10	1	53715000	8809	22.07	2.99	12	0.01	743.00	5483.00	31200	20231018	-47.44	14850	20240808	10.44	28050	-41.53	20240102	14850	10.44	20240808	30650	-46.49	20231215	14850	10.44	20240808	0.70	N	214370	100	53 억		2455223	N	N	504	N	00	N
40	20241025	091019	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16620	-70	5	-0.42	25086870	1507	3.79	16850	16850	16530	21650	11690	16690	16646.61	4.57	0	548	17083	16886	16643	16446	16203	16765	16325	54	4960	100	11680	10	1	53715000	8927	22.37	3.03	12	0.00	743.00	5483.00	31200	20231018	-46.73	14850	20240808	11.92	28050	-40.75	20240102	14850	11.92	20240808	30650	-45.77	20231215	14850	11.92	20240808	0.70	N	214370	100	53 억		2455223	N	N	504	N	00	N
41	20241024	160957	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16690	-110	5	-0.65	649641590	39024	55.88	16840	16840	16400	21800	11760	16800	16647.22	4.59	0	-13241	17253	17026	16573	16346	15893	17140	16460	54	5000	100	11760	10	1	53715000	8965	22.46	3.04	12	0.07	743.00	5483.00	31650	20231017	-47.27	14850	20240808	12.39	28050	-40.50	20240102	14850	12.39	20240808	30650	-45.55	20231215	14850	12.39	20240808	0.70	N	214370	100	53 억		2463139	N	N	504	N	00	N
42	20241024	151007	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16700	-100	5	-0.60	617810510	37112	53.14	16840	16840	16400	21800	11760	16800	16647.18	4.59	0	-12633	17253	17026	16573	16346	15893	17140	16460	54	5000	100	11760	10	1	53715000	8970	22.48	3.05	12	0.07	743.00	5483.00	31650	20231017	-47.24	14850	20240808	12.46	28050	-40.46	20240102	14850	12.46	20240808	30650	-45.51	20231215	14850	12.46	20240808	0.70	N	214370	100	53 억		2463139	N	N	48	N	00	N
43	20241024	140953	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16730	-70	5	-0.42	495399990	29777	42.64	16840	16840	16400	21800	11760	16800	16636.99	4.59	0	-7390	17253	17026	16573	16346	15893	17140	16460	54	5000	100	11760	10	1	53715000	8987	22.52	3.05	12	0.06	743.00	5483.00	31650	20231017	-47.14	14850	20240808	12.66	28050	-40.36	20240102	14850	12.66	20240808	30650	-45.42	20231215	14850	12.66	20240808	0.70	N	214370	100	53 억		2463139	N	N	48	N	00	N
44	20241024	131004	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16700	-100	5	-0.60	425584090	25598	36.65	16840	16840	16400	21800	11760	16800	16625.66	4.59	0	-5991	17253	17026	16573	16346	15893	17140	16460	54	5000	100	11760	10	1	53715000	8970	22.48	3.05	12	0.05	743.00	5483.00	31650	20231017	-47.24	14850	20240808	12.46	28050	-40.46	20240102	14850	12.46	20240808	30650	-45.51	20231215	14850	12.46	20240808	0.70	N	214370	100	53 억		2463139	N	N	48	N	00	N
45	20241024	121001	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16670	-130	5	-0.77	331798690	19955	28.57	16840	16840	16400	21800	11760	16800	16627.33	4.59	0	-3131	17253	17026	16573	16346	15893	17140	16460	54	5000	100	11760	10	1	53715000	8954	22.44	3.04	12	0.04	743.00	5483.00	31650	20231017	-47.33	14850	20240808	12.26	28050	-40.57	20240102	14850	12.26	20240808	30650	-45.61	20231215	14850	12.26	20240808	0.70	N	214370	100	53 억		2463139	N	N	48	N	00	N
46	20241024	110959	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16520	-280	5	-1.67	296580200	17836	25.54	16840	16840	16400	21800	11760	16800	16628.16	4.59	0	-2633	17253	17026	16573	16346	15893	17140	16460	54	5000	100	11760	10	1	53715000	8874	22.23	3.01	12	0.03	743.00	5483.00	31650	20231017	-47.80	14850	20240808	11.25	28050	-41.11	20240102	14850	11.25	20240808	30650	-46.10	20231215	14850	11.25	20240808	0.70	N	214370	100	53 억		2463139	N	N	48	N	00	N
47	20241024	100923	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16610	-190	5	-1.13	227374320	13663	19.56	16840	16840	16400	21800	11760	16800	16641.59	4.59	0	-790	17253	17026	16573	16346	15893	17140	16460	54	5000	100	11760	10	1	53715000	8922	22.36	3.03	12	0.03	743.00	5483.00	31650	20231017	-47.52	14850	20240808	11.85	28050	-40.78	20240102	14850	11.85	20240808	30650	-45.81	20231215	14850	11.85	20240808	0.70	N	214370	100	53 억		2463139	N	N	48	N	00	N
48	20241024	091030	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16440	-360	5	-2.14	56396750	3402	4.87	16840	16840	16400	21800	11760	16800	16577.40	4.59	0	-1673	17253	17026	16573	16346	15893	17140	16460	54	5000	100	11760	10	1	53715000	8831	22.13	3.00	12	0.01	743.00	5483.00	31650	20231017	-48.06	14850	20240808	10.71	28050	-41.39	20240102	14850	10.71	20240808	30650	-46.36	20231215	14850	10.71	20240808	0.70	N	214370	100	53 억		2463139	N	N	48	N	00	N
49	20241023	161005	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16800	400	2	2.44	1139463830	69506	89.71	16560	16800	16120	21300	11480	16400	16393.74	4.59	0	3703	17040	16720	16530	16210	16020	16625	16115	54	4900	100	11480	10	1	53715000	9024	22.61	3.06	12	0.13	743.00	5483.00	31650	20231017	-46.92	14850	20240808	13.13	28050	-40.11	20240102	14850	13.13	20240808	30650	-45.19	20231215	14850	13.13	20240808	0.70	N	214370	100	53 억		2465873	N	N	48	N	00	N
50	20241023	151024	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16720	320	2	1.95	1044869050	63863	82.43	16560	16740	16120	21300	11480	16400	16361.10	4.59	0	6376	17040	16720	16530	16210	16020	16625	16115	54	4900	100	11480	10	1	53715000	8981	22.50	3.05	12	0.12	743.00	5483.00	31650	20231017	-47.17	14850	20240808	12.59	28050	-40.39	20240102	14850	12.59	20240808	30650	-45.45	20231215	14850	12.59	20240808	0.70	N	214370	100	53 억		2465873	N	N	196	N	00	N
51	20241023	141029	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16340	-60	5	-0.37	709363320	43602	56.28	16560	16580	16120	21300	11480	16400	16269.05	4.59	0	7360	17040	16720	16530	16210	16020	16625	16115	54	4900	100	11480	10	1	53715000	8777	21.99	2.98	12	0.08	743.00	5483.00	31650	20231017	-48.37	14850	20240808	10.03	28050	-41.75	20240102	14850	10.03	20240808	30650	-46.69	20231215	14850	10.03	20240808	0.70	N	214370	100	53 억		2465873	N	N	196	N	00	N
52	20241023	131012	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16390	-10	5	-0.06	590011120	36312	46.87	16560	16580	16120	21300	11480	16400	16248.38	4.59	0	6516	17040	16720	16530	16210	16020	16625	16115	54	4900	100	11480	10	1	53715000	8804	22.06	2.99	12	0.07	743.00	5483.00	31650	20231017	-48.21	14850	20240808	10.37	28050	-41.57	20240102	14850	10.37	20240808	30650	-46.53	20231215	14850	10.37	20240808	0.70	N	214370	100	53 억		2465873	N	N	196	N	00	N
53	20241023	121008	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16350	-50	5	-0.30	540857730	33309	42.99	16560	16580	16120	21300	11480	16400	16237.59	4.59	0	6406	17040	16720	16530	16210	16020	16625	16115	54	4900	100	11480	10	1	53715000	8782	22.01	2.98	12	0.06	743.00	5483.00	31650	20231017	-48.34	14850	20240808	10.10	28050	-41.71	20240102	14850	10.10	20240808	30650	-46.66	20231215	14850	10.10	20240808	0.70	N	214370	100	53 억		2465873	N	N	196	N	00	N
54	20241023	111002	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16270	-130	5	-0.79	403886690	24885	32.12	16560	16580	16120	21300	11480	16400	16230.13	4.59	0	1763	17040	16720	16530	16210	16020	16625	16115	54	4900	100	11480	10	1	53715000	8739	21.90	2.97	12	0.05	743.00	5483.00	31650	20231017	-48.59	14850	20240808	9.56	28050	-42.00	20240102	14850	9.56	20240808	30650	-46.92	20231215	14850	9.56	20240808	0.70	N	214370	100	53 억		2465873	N	N	196	N	00	N
55	20241023	101007	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16320	-80	5	-0.49	180645170	11103	14.33	16560	16580	16120	21300	11480	16400	16269.94	4.59	0	-1840	17040	16720	16530	16210	16020	16625	16115	54	4900	100	11480	10	1	53715000	8766	21.97	2.98	12	0.02	743.00	5483.00	31650	20231017	-48.44	14850	20240808	9.90	28050	-41.82	20240102	14850	9.90	20240808	30650	-46.75	20231215	14850	9.90	20240808	0.70	N	214370	100	53 억		2465873	N	N	196	N	00	N
56	20241023	091007	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16330	-70	5	-0.43	28224160	1715	2.21	16560	16580	16330	21300	11480	16400	16457.24	4.59	0	-894	17040	16720	16530	16210	16020	16625	16115	54	4900	100	11480	10	1	53715000	8772	21.98	2.98	12	0.00	743.00	5483.00	31650	20231017	-48.40	14850	20240808	9.97	28050	-41.78	20240102	14850	9.97	20240808	30650	-46.72	20231215	14850	9.97	20240808	0.70	N	214370	100	53 억		2465873	N	N	196	N	00	N
57	20241022	160954	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16400	-460	5	-2.73	1281884520	77381	153.52	16660	16850	16340	21900	11810	16860	16567.55	4.58	0	-1971	17366	17112	16986	16732	16606	17050	16670	54	5040	100	11800	10	1	53715000	8809	22.07	2.99	12	0.14	743.00	5483.00	32200	20231013	-49.07	14850	20240808	10.44	28050	-41.53	20240102	14850	10.44	20240808	30650	-46.49	20231215	14850	10.44	20240808	0.70	N	214370	100	53 억		2459363	N	N	196	N	00	N
58	20241022	151008	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16390	-470	5	-2.79	1141430160	68809	136.51	16660	16850	16390	21900	11810	16860	16588.19	4.58	0	-1172	17366	17112	16986	16732	16606	17050	16670	54	5040	100	11800	10	1	53715000	8804	22.06	2.99	12	0.13	743.00	5483.00	32200	20231013	-49.10	14850	20240808	10.37	28050	-41.57	20240102	14850	10.37	20240808	30650	-46.53	20231215	14850	10.37	20240808	0.70	N	214370	100	53 억		2459363	N	N	132	N	00	N
59	20241022	141007	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16580	-280	5	-1.66	1052299310	63388	125.76	16660	16850	16400	21900	11810	16860	16600.72	4.58	0	84	17366	17112	16986	16732	16606	17050	16670	54	5040	100	11800	10	1	53715000	8906	22.31	3.02	12	0.12	743.00	5483.00	32200	20231013	-48.51	14850	20240808	11.65	28050	-40.89	20240102	14850	11.65	20240808	30650	-45.91	20231215	14850	11.65	20240808	0.70	N	214370	100	53 억		2459363	N	N	132	N	00	N
60	20241022	131007	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16560	-300	5	-1.78	873845200	52592	104.34	16660	16850	16500	21900	11810	16860	16615.32	4.58	0	3360	17366	17112	16986	16732	16606	17050	16670	54	5040	100	11800	10	1	53715000	8895	22.29	3.02	12	0.10	743.00	5483.00	32200	20231013	-48.57	14850	20240808	11.52	28050	-40.96	20240102	14850	11.52	20240808	30650	-45.97	20231215	14850	11.52	20240808	0.70	N	214370	100	53 억		2459363	N	N	132	N	00	N
61	20241022	121004	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16620	-240	5	-1.42	684534990	41177	81.69	16660	16850	16500	21900	11810	16860	16623.92	4.58	0	2635	17366	17112	16986	16732	16606	17050	16670	54	5040	100	11800	10	1	53715000	8927	22.37	3.03	12	0.08	743.00	5483.00	32200	20231013	-48.39	14850	20240808	11.92	28050	-40.75	20240102	14850	11.92	20240808	30650	-45.77	20231215	14850	11.92	20240808	0.70	N	214370	100	53 억		2459363	N	N	132	N	00	N
62	20241022	111000	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16680	-180	5	-1.07	641329040	38579	76.54	16660	16850	16500	21900	11810	16860	16623.48	4.58	0	2711	17366	17112	16986	16732	16606	17050	16670	54	5040	100	11800	10	1	53715000	8960	22.45	3.04	12	0.07	743.00	5483.00	32200	20231013	-48.20	14850	20240808	12.32	28050	-40.53	20240102	14850	12.32	20240808	30650	-45.58	20231215	14850	12.32	20240808	0.70	N	214370	100	53 억		2459363	N	N	132	N	00	N
63	20241022	101002	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16580	-280	5	-1.66	449351570	27032	53.63	16660	16850	16500	21900	11810	16860	16622.51	4.58	0	-593	17366	17112	16986	16732	16606	17050	16670	54	5040	100	11800	10	1	53715000	8906	22.31	3.02	12	0.05	743.00	5483.00	32200	20231013	-48.51	14850	20240808	11.65	28050	-40.89	20240102	14850	11.65	20240808	30650	-45.91	20231215	14850	11.65	20240808	0.70	N	214370	100	53 억		2459363	N	N	132	N	00	N
64	20241022	091001	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16740	-120	5	-0.71	88582380	5301	10.52	16660	16850	16660	21900	11810	16860	16709.08	4.58	0	-12	17366	17112	16986	16732	16606	17050	16670	54	5040	100	11800	10	1	53715000	8992	22.53	3.05	12	0.01	743.00	5483.00	32200	20231013	-48.01	14850	20240808	12.73	28050	-40.32	20240102	14850	12.73	20240808	30650	-45.38	20231215	14850	12.73	20240808	0.70	N	214370	100	53 억		2459363	N	N	132	N	00	N
65	20241021	160952	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16860	-290	5	-1.69	842014750	49540	85.29	17230	17240	16860	22250	12010	17150	16997.41	4.58	0	3168	17863	17506	17163	16806	16463	17335	16635	54	5100	100	12000	10	1	53715000	9056	22.69	3.07	12	0.09	743.00	5483.00	32700	20231012	-48.44	14850	20240808	13.54	28050	-39.89	20240102	14850	13.54	20240808	30650	-44.99	20231215	14850	13.54	20240808	0.70	N	214370	100	53 억		2457596	N	N	132	N	00	N
66	20241021	150958	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16930	-220	5	-1.28	741305100	43571	75.01	17230	17240	16880	22250	12010	17150	17013.73	4.58	0	2809	17863	17506	17163	16806	16463	17335	16635	54	5100	100	12000	10	1	53715000	9094	22.79	3.09	12	0.08	743.00	5483.00	32700	20231012	-48.23	14850	20240808	14.01	28050	-39.64	20240102	14850	14.01	20240808	30650	-44.76	20231215	14850	14.01	20240808	0.70	N	214370	100	53 억		2457596	N	N	913	N	00	N
67	20241021	141000	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17040	-110	5	-0.64	558772350	32804	56.48	17230	17240	16880	22250	12010	17150	17033.67	4.58	0	3758	17863	17506	17163	16806	16463	17335	16635	54	5100	100	12000	10	1	53715000	9153	22.93	3.11	12	0.06	743.00	5483.00	32700	20231012	-47.89	14850	20240808	14.75	28050	-39.25	20240102	14850	14.75	20240808	30650	-44.40	20231215	14850	14.75	20240808	0.70	N	214370	100	53 억		2457596	N	N	913	N	00	N
68	20241021	130958	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17050	-100	5	-0.58	463847910	27227	46.88	17230	17240	16880	22250	12010	17150	17036.32	4.58	0	3905	17863	17506	17163	16806	16463	17335	16635	54	5100	100	12000	10	1	53715000	9158	22.95	3.11	12	0.05	743.00	5483.00	32700	20231012	-47.86	14850	20240808	14.81	28050	-39.22	20240102	14850	14.81	20240808	30650	-44.37	20231215	14850	14.81	20240808	0.70	N	214370	100	53 억		2457596	N	N	913	N	00	N
69	20241021	120957	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17060	-90	5	-0.52	409608280	24045	41.40	17230	17240	16880	22250	12010	17150	17035.07	4.58	0	4517	17863	17506	17163	16806	16463	17335	16635	54	5100	100	12000	10	1	53715000	9164	22.96	3.11	12	0.04	743.00	5483.00	32700	20231012	-47.83	14850	20240808	14.88	28050	-39.18	20240102	14850	14.88	20240808	30650	-44.34	20231215	14850	14.88	20240808	0.70	N	214370	100	53 억		2457596	N	N	913	N	00	N
70	20241021	110952	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16990	-160	5	-0.93	326732500	19195	33.05	17230	17240	16880	22250	12010	17150	17021.75	4.58	0	3518	17863	17506	17163	16806	16463	17335	16635	54	5100	100	12000	10	1	53715000	9126	22.87	3.10	12	0.04	743.00	5483.00	32700	20231012	-48.04	14850	20240808	14.41	28050	-39.43	20240102	14850	14.41	20240808	30650	-44.57	20231215	14850	14.41	20240808	0.70	N	214370	100	53 억		2457596	N	N	913	N	00	N
71	20241021	100956	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17090	-60	5	-0.35	278389070	16354	28.16	17230	17240	16880	22250	12010	17150	17022.69	4.58	0	4090	17863	17506	17163	16806	16463	17335	16635	54	5100	100	12000	10	1	53715000	9180	23.00	3.12	12	0.03	743.00	5483.00	32700	20231012	-47.74	14850	20240808	15.08	28050	-39.07	20240102	14850	15.08	20240808	30650	-44.24	20231215	14850	15.08	20240808	0.70	N	214370	100	53 억		2457596	N	N	913	N	00	N
72	20241021	090954	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16980	-170	5	-0.99	93240950	5459	9.40	17230	17240	16980	22250	12010	17150	17080.23	4.58	0	3451	17863	17506	17163	16806	16463	17335	16635	54	5100	100	12000	10	1	53715000	9121	22.85	3.10	12	0.01	743.00	5483.00	32700	20231012	-48.07	14850	20240808	14.34	28050	-39.47	20240102	14850	14.34	20240808	30650	-44.60	20231215	14850	14.34	20240808	0.70	N	214370	100	53 억		2457596	N	N	913	N	00	N
73	20241018	160953	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17150	-270	5	-1.55	986182730	57983	226.09	17520	17520	16820	22600	12200	17420	17005.94	4.56	0	-8070	17946	17682	17476	17212	17006	17580	17110	54	5180	100	12190	10	1	53715000	9212	23.08	3.13	12	0.11	743.00	5483.00	33600	20231011	-48.96	14850	20240808	15.49	28050	-38.86	20240102	14850	15.49	20240808	31200	-45.03	20231018	14850	15.49	20240808	0.71	N	214370	100	53 억		2450012	N	N	913	N	00	N
74	20241018	151018	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17060	-360	5	-2.07	950945490	55921	218.05	17520	17520	16820	22600	12200	17420	17002.92	4.56	0	-8184	17946	17682	17476	17212	17006	17580	17110	54	5180	100	12190	10	1	53715000	9164	22.96	3.11	12	0.10	743.00	5483.00	33600	20231011	-49.23	14850	20240808	14.88	28050	-39.18	20240102	14850	14.88	20240808	31200	-45.32	20231018	14850	14.88	20240808	0.71	N	214370	100	53 억		2450012	N	N	2	N	00	N
75	20241018	141018	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17020	-400	5	-2.30	871191970	51273	199.93	17520	17520	16820	22600	12200	17420	16988.72	4.56	0	-8238	17946	17682	17476	17212	17006	17580	17110	54	5180	100	12190	10	1	53715000	9142	22.91	3.10	12	0.10	743.00	5483.00	33600	20231011	-49.35	14850	20240808	14.61	28050	-39.32	20240102	14850	14.61	20240808	31200	-45.45	20231018	14850	14.61	20240808	0.71	N	214370	100	53 억		2450012	N	N	2	N	00	N
76	20241018	131003	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16870	-550	5	-3.16	803865690	47304	184.45	17520	17520	16820	22600	12200	17420	16990.89	4.56	0	-9158	17946	17682	17476	17212	17006	17580	17110	54	5180	100	12190	10	1	53715000	9062	22.71	3.08	12	0.09	743.00	5483.00	33600	20231011	-49.79	14850	20240808	13.60	28050	-39.86	20240102	14850	13.60	20240808	31200	-45.93	20231018	14850	13.60	20240808	0.71	N	214370	100	53 억		2450012	N	N	2	N	00	N
77	20241018	121014	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16880	-540	5	-3.10	712577840	41897	163.37	17520	17520	16820	22600	12200	17420	17004.88	4.56	0	-8685	17946	17682	17476	17212	17006	17580	17110	54	5180	100	12190	10	1	53715000	9067	22.72	3.08	12	0.08	743.00	5483.00	33600	20231011	-49.76	14850	20240808	13.67	28050	-39.82	20240102	14850	13.67	20240808	31200	-45.90	20231018	14850	13.67	20240808	0.71	N	214370	100	53 억		2450012	N	N	2	N	00	N
78	20241018	111013	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16940	-480	5	-2.76	473884080	27816	108.46	17520	17520	16820	22600	12200	17420	17032.20	4.56	0	-3754	17946	17682	17476	17212	17006	17580	17110	54	5180	100	12190	10	1	53715000	9099	22.80	3.09	12	0.05	743.00	5483.00	33600	20231011	-49.58	14850	20240808	14.07	28050	-39.61	20240102	14850	14.07	20240808	31200	-45.71	20231018	14850	14.07	20240808	0.71	N	214370	100	53 억		2450012	N	N	2	N	00	N
79	20241018	100959	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17020	-400	5	-2.30	264002010	15405	60.07	17520	17520	16950	22600	12200	17420	17131.81	4.56	0	-3105	17946	17682	17476	17212	17006	17580	17110	54	5180	100	12190	10	1	53715000	9142	22.91	3.10	12	0.03	743.00	5483.00	33600	20231011	-49.35	14850	20240808	14.61	28050	-39.32	20240102	14850	14.61	20240808	31200	-45.45	20231018	14850	14.61	20240808	0.71	N	214370	100	53 억		2450012	N	N	2	N	00	N
80	20241018	090959	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17340	-80	5	-0.46	29746880	1707	6.66	17520	17520	17300	22600	12200	17420	17427.78	4.56	0	-476	17946	17682	17476	17212	17006	17580	17110	54	5180	100	12190	10	1	53715000	9314	23.34	3.16	12	0.00	743.00	5483.00	33600	20231011	-48.39	14850	20240808	16.77	28050	-38.18	20240102	14850	16.77	20240808	31200	-44.42	20231018	14850	16.77	20240808	0.71	N	214370	100	53 억		2450012	N	N	2	N	00	N
81	20241017	160957	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17420	-80	5	-0.46	444178760	25469	51.06	17650	17740	17270	22750	12250	17500	17439.98	4.56	0	-2987	18406	17952	17696	17242	16986	17825	17115	54	5250	100	12250	10	1	53715000	9357	23.45	3.18	12	0.05	743.00	5483.00	37500	20231010	-53.55	14850	20240808	17.31	28050	-37.90	20240102	14850	17.31	20240808	31650	-44.96	20231017	14850	17.31	20240808	0.71	N	214370	100	53 억		2450900	N	N	2	N	00	N
82	20241017	151000	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17490	-10	5	-0.06	398378980	22842	45.79	17650	17740	17270	22750	12250	17500	17440.63	4.56	0	-2190	18406	17952	17696	17242	16986	17825	17115	54	5250	100	12250	10	1	53715000	9395	23.54	3.19	12	0.04	743.00	5483.00	37500	20231010	-53.36	14850	20240808	17.78	28050	-37.65	20240102	14850	17.78	20240808	31650	-44.74	20231017	14850	17.78	20240808	0.71	N	214370	100	53 억		2450900	N	N	145	N	00	N
83	20241017	141002	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17580	80	2	0.46	356182150	20435	40.97	17650	17740	17270	22750	12250	17500	17430.00	4.56	0	-596	18406	17952	17696	17242	16986	17825	17115	54	5250	100	12250	10	1	53715000	9443	23.66	3.21	12	0.04	743.00	5483.00	37500	20231010	-53.12	14850	20240808	18.38	28050	-37.33	20240102	14850	18.38	20240808	31650	-44.45	20231017	14850	18.38	20240808	0.71	N	214370	100	53 억		2450900	N	N	145	N	00	N
84	20241017	130958	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17410	-90	5	-0.51	282267150	16212	32.50	17650	17740	17270	22750	12250	17500	17411.00	4.56	0	-1403	18406	17952	17696	17242	16986	17825	17115	54	5250	100	12250	10	1	53715000	9352	23.43	3.18	12	0.03	743.00	5483.00	37500	20231010	-53.57	14850	20240808	17.24	28050	-37.93	20240102	14850	17.24	20240808	31650	-44.99	20231017	14850	17.24	20240808	0.71	N	214370	100	53 억		2450900	N	N	145	N	00	N
85	20241017	121002	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17400	-100	5	-0.57	274671150	15776	31.63	17650	17740	17270	22750	12250	17500	17410.70	4.56	0	-1429	18406	17952	17696	17242	16986	17825	17115	54	5250	100	12250	10	1	53715000	9346	23.42	3.17	12	0.03	743.00	5483.00	37500	20231010	-53.60	14850	20240808	17.17	28050	-37.97	20240102	14850	17.17	20240808	31650	-45.02	20231017	14850	17.17	20240808	0.71	N	214370	100	53 억		2450900	N	N	145	N	00	N
86	20241017	111001	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17380	-120	5	-0.69	247986480	14242	28.55	17650	17740	17270	22750	12250	17500	17412.34	4.56	0	-2003	18406	17952	17696	17242	16986	17825	17115	54	5250	100	12250	10	1	53715000	9336	23.39	3.17	12	0.03	743.00	5483.00	37500	20231010	-53.65	14850	20240808	17.04	28050	-38.04	20240102	14850	17.04	20240808	31650	-45.09	20231017	14850	17.04	20240808	0.71	N	214370	100	53 억		2450900	N	N	145	N	00	N
87	20241017	100958	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17510	10	2	0.06	193760670	11114	22.28	17650	17740	17270	22750	12250	17500	17433.93	4.56	0	-354	18406	17952	17696	17242	16986	17825	17115	54	5250	100	12250	10	1	53715000	9405	23.57	3.19	12	0.02	743.00	5483.00	37500	20231010	-53.31	14850	20240808	17.91	28050	-37.58	20240102	14850	17.91	20240808	31650	-44.68	20231017	14850	17.91	20240808	0.71	N	214370	100	53 억		2450900	N	N	145	N	00	N
88	20241017	090952	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17500	0	3	0.00	41768340	2371	4.75	17650	17740	17500	22750	12250	17500	17616.34	4.56	0	-226	18406	17952	17696	17242	16986	17825	17115	54	5250	100	12250	10	1	53715000	9400	23.55	3.19	12	0.00	743.00	5483.00	37500	20231010	-53.33	14850	20240808	17.85	28050	-37.61	20240102	14850	17.85	20240808	31650	-44.71	20231017	14850	17.85	20240808	0.71	N	214370	100	53 억		2450900	N	N	145	N	00	N
89	20241016	160948	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17500	-630	5	-3.47	880238930	49861	65.46	18140	18150	17440	23550	12700	18130	17647.21	4.59	0	-18773	18836	18482	17926	17572	17016	18660	17750	54	5420	100	12690	10	1	53715000	9400	23.55	3.19	12	0.09	743.00	5483.00	37800	20231006	-53.70	14850	20240808	17.85	28050	-37.61	20240102	14850	17.85	20240808	31650	-44.71	20231017	14850	17.85	20240808	0.74	N	214370	100	53 억		2466606	N	N	145	N	00	N
90	20241016	150954	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17510	-620	5	-3.42	781229330	44204	58.04	18140	18150	17440	23550	12700	18130	17666.04	4.59	0	-18000	18836	18482	17926	17572	17016	18660	17750	54	5420	100	12690	10	1	53715000	9405	23.57	3.19	12	0.08	743.00	5483.00	37800	20231006	-53.68	14850	20240808	17.91	28050	-37.58	20240102	14850	17.91	20240808	31650	-44.68	20231017	14850	17.91	20240808	0.74	N	214370	100	53 억		2466606	N	N	568	N	00	N
91	20241016	140954	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17500	-630	5	-3.47	741847810	41956	55.09	18140	18150	17440	23550	12700	18130	17674.08	4.59	0	-17341	18836	18482	17926	17572	17016	18660	17750	54	5420	100	12690	10	1	53715000	9400	23.55	3.19	12	0.08	743.00	5483.00	37800	20231006	-53.70	14850	20240808	17.85	28050	-37.61	20240102	14850	17.85	20240808	31650	-44.71	20231017	14850	17.85	20240808	0.74	N	214370	100	53 억		2466606	N	N	568	N	00	N
92	20241016	130950	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17490	-640	5	-3.53	666266150	37638	49.42	18140	18150	17440	23550	12700	18130	17693.97	4.59	0	-17203	18836	18482	17926	17572	17016	18660	17750	54	5420	100	12690	10	1	53715000	9395	23.54	3.19	12	0.07	743.00	5483.00	37800	20231006	-53.73	14850	20240808	17.78	28050	-37.65	20240102	14850	17.78	20240808	31650	-44.74	20231017	14850	17.78	20240808	0.74	N	214370	100	53 억		2466606	N	N	568	N	00	N
93	20241016	120950	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17450	-680	5	-3.75	595918510	33613	44.13	18140	18150	17440	23550	12700	18130	17720.41	4.59	0	-16537	18836	18482	17926	17572	17016	18660	17750	54	5420	100	12690	10	1	53715000	9373	23.49	3.18	12	0.06	743.00	5483.00	37800	20231006	-53.84	14850	20240808	17.51	28050	-37.79	20240102	14850	17.51	20240808	31650	-44.87	20231017	14850	17.51	20240808	0.74	N	214370	100	53 억		2466606	N	N	568	N	00	N
94	20241016	110948	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17680	-450	5	-2.48	400274510	22465	29.50	18140	18150	17650	23550	12700	18130	17807.81	4.59	0	-10303	18836	18482	17926	17572	17016	18660	17750	54	5420	100	12690	10	1	53715000	9497	23.80	3.22	12	0.04	743.00	5483.00	37800	20231006	-53.23	14850	20240808	19.06	28050	-36.97	20240102	14850	19.06	20240808	31650	-44.14	20231017	14850	19.06	20240808	0.74	N	214370	100	53 억		2466606	N	N	568	N	00	N
95	20241016	100949	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17720	-410	5	-2.26	258931820	14484	19.02	18140	18150	17670	23550	12700	18130	17864.46	4.59	0	-6911	18836	18482	17926	17572	17016	18660	17750	54	5420	100	12690	10	1	53715000	9518	23.85	3.23	12	0.03	743.00	5483.00	37800	20231006	-53.12	14850	20240808	19.33	28050	-36.83	20240102	14850	19.33	20240808	31650	-44.01	20231017	14850	19.33	20240808	0.74	N	214370	100	53 억		2466606	N	N	568	N	00	N
96	20241016	090951	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17840	-290	5	-1.60	86517300	4796	6.30	18140	18150	17840	23550	12700	18130	18024.28	4.59	0	-1482	18836	18482	17926	17572	17016	18660	17750	54	5420	100	12690	10	1	53715000	9583	24.01	3.25	12	0.01	743.00	5483.00	37800	20231006	-52.80	14850	20240808	20.13	28050	-36.40	20240102	14850	20.13	20240808	31650	-43.63	20231017	14850	20.13	20240808	0.74	N	214370	100	53 억		2466606	N	N	568	N	00	N
97	20241015	160944	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18130	570	2	3.25	1359461600	75802	73.85	17730	18280	17370	22800	12300	17560	17933.29	4.56	0	18843	18406	17982	17366	16942	16326	18195	17155	54	5240	100	12290	10	1	53715000	9739	24.40	3.31	12	0.14	743.00	5483.00	37800	20231006	-52.04	14850	20240808	22.09	28050	-35.37	20240102	14850	22.09	20240808	31650	-42.72	20231017	14850	22.09	20240808	0.78	N	214370	100	53 억		2448672	N	N	568	N	00	N
98	20241015	150952	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18120	560	2	3.19	1286221270	71769	69.92	17730	18220	17370	22800	12300	17560	17921.68	4.56	0	18232	18406	17982	17366	16942	16326	18195	17155	54	5240	100	12290	10	1	53715000	9733	24.39	3.30	12	0.13	743.00	5483.00	37800	20231006	-52.06	14850	20240808	22.02	28050	-35.40	20240102	14850	22.02	20240808	31650	-42.75	20231017	14850	22.02	20240808	0.78	N	214370	100	53 억		2448672	N	N	73	N	00	N
99	20241015	140952	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18120	560	2	3.19	938711470	52601	51.24	17730	18120	17370	22800	12300	17560	17845.89	4.56	0	15538	18406	17982	17366	16942	16326	18195	17155	54	5240	100	12290	10	1	53715000	9733	24.39	3.30	12	0.10	743.00	5483.00	37800	20231006	-52.06	14850	20240808	22.02	28050	-35.40	20240102	14850	22.02	20240808	31650	-42.75	20231017	14850	22.02	20240808	0.78	N	214370	100	53 억		2448672	N	N	73	N	00	N
100	20241015	130948	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17900	340	2	1.94	568101700	32025	31.20	17730	18070	17370	22800	12300	17560	17739.32	4.56	0	8593	18406	17982	17366	16942	16326	18195	17155	54	5240	100	12290	10	1	53715000	9615	24.09	3.26	12	0.06	743.00	5483.00	37800	20231006	-52.65	14850	20240808	20.54	28050	-36.19	20240102	14850	20.54	20240808	31650	-43.44	20231017	14850	20.54	20240808	0.78	N	214370	100	53 억		2448672	N	N	73	N	00	N
101	20241015	120951	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17610	50	2	0.28	409048280	23096	22.50	17730	18070	17370	22800	12300	17560	17710.78	4.56	0	2922	18406	17982	17366	16942	16326	18195	17155	54	5240	100	12290	10	1	53715000	9459	23.70	3.21	12	0.04	743.00	5483.00	37800	20231006	-53.41	14850	20240808	18.59	28050	-37.22	20240102	14850	18.59	20240808	31650	-44.36	20231017	14850	18.59	20240808	0.78	N	214370	100	53 억		2448672	N	N	73	N	00	N
102	20241015	110957	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17490	-70	5	-0.40	318699060	17959	17.50	17730	18070	17370	22800	12300	17560	17745.92	4.56	0	-477	18406	17982	17366	16942	16326	18195	17155	54	5240	100	12290	10	1	53715000	9395	23.54	3.19	12	0.03	743.00	5483.00	37800	20231006	-53.73	14850	20240808	17.78	28050	-37.65	20240102	14850	17.78	20240808	31650	-44.74	20231017	14850	17.78	20240808	0.78	N	214370	100	53 억		2448672	N	N	73	N	00	N
103	20241015	100953	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17500	-60	5	-0.34	230916550	12930	12.60	17730	18070	17500	22800	12300	17560	17858.98	4.56	0	264	18406	17982	17366	16942	16326	18195	17155	54	5240	100	12290	10	1	53715000	9400	23.55	3.19	12	0.02	743.00	5483.00	37800	20231006	-53.70	14850	20240808	17.85	28050	-37.61	20240102	14850	17.85	20240808	31650	-44.71	20231017	14850	17.85	20240808	0.78	N	214370	100	53 억		2448672	N	N	73	N	00	N
104	20241015	090948	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18000	440	2	2.51	109213770	6074	5.92	17730	18070	17730	22800	12300	17560	17980.54	4.56	0	2003	18406	17982	17366	16942	16326	18195	17155	54	5240	100	12290	10	1	53715000	9669	24.23	3.28	12	0.01	743.00	5483.00	37800	20231006	-52.38	14850	20240808	21.21	28050	-35.83	20240102	14850	21.21	20240808	31650	-43.13	20231017	14850	21.21	20240808	0.78	N	214370	100	53 억		2448672	N	N	73	N	00	N
105	20241014	160926	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17560	260	2	1.50	1758727120	102334	86.51	17300	17790	16750	22450	12110	17300	17186.09	4.53	0	8988	19180	18240	17770	16830	16360	18005	16595	54	5150	100	12110	10	1	53715000	9432	23.63	3.20	12	0.19	743.00	5483.00	37950	20231004	-53.73	14850	20240808	18.25	28050	-37.40	20240102	14850	18.25	20240808	31650	-44.52	20231017	14850	18.25	20240808	0.79	N	214370	100	53 억		2433959	N	N	73	N	00	N
106	20241014	150938	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17710	410	2	2.37	1688599270	98353	83.15	17300	17790	16750	22450	12110	17300	17168.76	4.53	0	8394	19180	18240	17770	16830	16360	18005	16595	54	5150	100	12110	10	1	53715000	9513	23.84	3.23	12	0.18	743.00	5483.00	37950	20231004	-53.33	14850	20240808	19.26	28050	-36.86	20240102	14850	19.26	20240808	31650	-44.04	20231017	14850	19.26	20240808	0.79	N	214370	100	53 억		2433959	N	N	124	N	00	N
107	20241014	140936	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17730	430	2	2.49	1488246800	87052	73.59	17300	17730	16750	22450	12110	17300	17096.07	4.53	0	11523	19180	18240	17770	16830	16360	18005	16595	54	5150	100	12110	10	1	53715000	9524	23.86	3.23	12	0.16	743.00	5483.00	37950	20231004	-53.28	14850	20240808	19.39	28050	-36.79	20240102	14850	19.39	20240808	31650	-43.98	20231017	14850	19.39	20240808	0.79	N	214370	100	53 억		2433959	N	N	124	N	00	N
108	20241014	130935	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17090	-210	5	-1.21	1148284240	67549	57.10	17300	17600	16750	22450	12110	17300	16999.28	4.53	0	4626	19180	18240	17770	16830	16360	18005	16595	54	5150	100	12110	10	1	53715000	9180	23.00	3.12	12	0.13	743.00	5483.00	37950	20231004	-54.97	14850	20240808	15.08	28050	-39.07	20240102	14850	15.08	20240808	31650	-46.00	20231017	14850	15.08	20240808	0.79	N	214370	100	53 억		2433959	N	N	124	N	00	N
109	20241014	120928	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16820	-480	5	-2.77	935815330	55106	46.59	17300	17600	16750	22450	12110	17300	16982.10	4.53	0	4963	19180	18240	17770	16830	16360	18005	16595	54	5150	100	12110	10	1	53715000	9035	22.64	3.07	12	0.10	743.00	5483.00	37950	20231004	-55.68	14850	20240808	13.27	28050	-40.04	20240102	14850	13.27	20240808	31650	-46.86	20231017	14850	13.27	20240808	0.79	N	214370	100	53 억		2433959	N	N	124	N	00	N
110	20241014	110926	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16810	-490	5	-2.83	823345670	48417	40.93	17300	17600	16800	22450	12110	17300	17005.30	4.53	0	2795	19180	18240	17770	16830	16360	18005	16595	54	5150	100	12110	10	1	53715000	9029	22.62	3.07	12	0.09	743.00	5483.00	37950	20231004	-55.70	14850	20240808	13.20	28050	-40.07	20240102	14850	13.20	20240808	31650	-46.89	20231017	14850	13.20	20240808	0.79	N	214370	100	53 억		2433959	N	N	124	N	00	N
111	20241014	100928	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17010	-290	5	-1.68	468006150	27384	23.15	17300	17600	16880	22450	12110	17300	17090.50	4.53	0	1916	19180	18240	17770	16830	16360	18005	16595	54	5150	100	12110	10	1	53715000	9137	22.89	3.10	12	0.05	743.00	5483.00	37950	20231004	-55.18	14850	20240808	14.55	28050	-39.36	20240102	14850	14.55	20240808	31650	-46.26	20231017	14850	14.55	20240808	0.79	N	214370	100	53 억		2433959	N	N	124	N	00	N
112	20241014	090932	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16930	-370	5	-2.14	189719950	11037	9.33	17300	17600	16930	22450	12110	17300	17189.45	4.53	0	2039	19180	18240	17770	16830	16360	18005	16595	54	5150	100	12110	10	1	53715000	9094	22.79	3.09	12	0.02	743.00	5483.00	37950	20231004	-55.39	14850	20240808	14.01	28050	-39.64	20240102	14850	14.01	20240808	31650	-46.51	20231017	14850	14.01	20240808	0.79	N	214370	100	53 억		2433959	N	N	124	N	00	N
113	20241011	160913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17300	-1230	5	-6.64	2105187140	117699	198.21	18710	18710	17300	24050	12980	18530	17890.98	4.54	0	-6297	19056	18792	18396	18132	17736	18925	18265	54	5520	100	12970	10	1	53715000	9293	23.28	3.16	12	0.22	743.00	5483.00	38600	20230927	-55.18	14850	20240808	16.50	28050	-38.32	20240102	14850	16.50	20240808	33600	-48.51	20231011	14850	16.50	20240808	0.80	N	214370	100	53 억		2440685	N	N	124	N	00	N
114	20241011	150926	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17560	-970	5	-5.23	1595942640	88341	148.77	18710	18710	17460	24050	12980	18530	18065.71	4.54	0	-12200	19056	18792	18396	18132	17736	18925	18265	54	5520	100	12970	10	1	53715000	9432	23.63	3.20	12	0.16	743.00	5483.00	38600	20230927	-54.51	14850	20240808	18.25	28050	-37.40	20240102	14850	18.25	20240808	33600	-47.74	20231011	14850	18.25	20240808	0.80	N	214370	100	53 억		2440685	N	N	102	N	00	N
115	20241011	140929	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18100	-430	5	-2.32	876934400	47717	80.36	18710	18710	18100	24050	12980	18530	18377.82	4.54	0	-11008	19056	18792	18396	18132	17736	18925	18265	54	5520	100	12970	10	1	53715000	9722	24.36	3.30	12	0.09	743.00	5483.00	38600	20230927	-53.11	14850	20240808	21.89	28050	-35.47	20240102	14850	21.89	20240808	33600	-46.13	20231011	14850	21.89	20240808	0.80	N	214370	100	53 억		2440685	N	N	102	N	00	N
116	20241011	130930	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18240	-290	5	-1.57	671173620	36399	61.30	18710	18710	18140	24050	12980	18530	18439.34	4.54	0	-10630	19056	18792	18396	18132	17736	18925	18265	54	5520	100	12970	10	1	53715000	9798	24.55	3.33	12	0.07	743.00	5483.00	38600	20230927	-52.75	14850	20240808	22.83	28050	-34.97	20240102	14850	22.83	20240808	33600	-45.71	20231011	14850	22.83	20240808	0.80	N	214370	100	53 억		2440685	N	N	102	N	00	N
117	20241011	120923	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18360	-170	5	-0.92	580299420	31423	52.92	18710	18710	18140	24050	12980	18530	18467.35	4.54	0	-8522	19056	18792	18396	18132	17736	18925	18265	54	5520	100	12970	10	1	53715000	9862	24.71	3.35	12	0.06	743.00	5483.00	38600	20230927	-52.44	14850	20240808	23.64	28050	-34.55	20240102	14850	23.64	20240808	33600	-45.36	20231011	14850	23.64	20240808	0.80	N	214370	100	53 억		2440685	N	N	102	N	00	N
118	20241011	110923	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18450	-80	5	-0.43	507512490	27461	46.25	18710	18710	18140	24050	12980	18530	18481.21	4.54	0	-8358	19056	18792	18396	18132	17736	18925	18265	54	5520	100	12970	10	1	53715000	9910	24.83	3.36	12	0.05	743.00	5483.00	38600	20230927	-52.20	14850	20240808	24.24	28050	-34.22	20240102	14850	24.24	20240808	33600	-45.09	20231011	14850	24.24	20240808	0.80	N	214370	100	53 억		2440685	N	N	102	N	00	N
119	20241011	100931	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18430	-100	5	-0.54	307485000	16589	27.94	18710	18710	18360	24050	12980	18530	18535.48	4.54	0	-4376	19056	18792	18396	18132	17736	18925	18265	54	5520	100	12970	10	1	53715000	9900	24.80	3.36	12	0.03	743.00	5483.00	38600	20230927	-52.25	14850	20240808	24.11	28050	-34.30	20240102	14850	24.11	20240808	33600	-45.15	20231011	14850	24.11	20240808	0.80	N	214370	100	53 억		2440685	N	N	102	N	00	N
120	20241011	090929	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18640	110	2	0.59	105403600	5663	9.54	18710	18710	18420	24050	12980	18530	18612.68	4.54	0	547	19056	18792	18396	18132	17736	18925	18265	54	5520	100	12970	10	1	53715000	10012	25.09	3.40	12	0.01	743.00	5483.00	38600	20230927	-51.71	14850	20240808	25.52	28050	-33.55	20240102	14850	25.52	20240808	33600	-44.52	20231011	14850	25.52	20240808	0.80	N	214370	100	53 억		2440685	N	N	102	N	00	N
121	20241010	160948	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18530	230	2	1.26	1079138570	58813	90.07	18300	18660	18000	23750	12810	18300	18348.64	4.53	0	3801	18986	18642	18426	18082	17866	18580	18020	54	5450	100	12810	10	1	53715000	9953	24.94	3.38	12	0.11	743.00	5483.00	38600	20230927	-51.99	14850	20240808	24.78	28050	-33.94	20240102	14850	24.78	20240808	37500	-50.59	20231010	14850	24.78	20240808	0.72	N	214370	100	53 억		2433218	N	N	102	N	00	N
122	20241010	151003	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18540	240	2	1.31	1034837970	56423	86.41	18300	18660	18000	23750	12810	18300	18340.73	4.53	0	3880	18986	18642	18426	18082	17866	18580	18020	54	5450	100	12810	10	1	53715000	9959	24.95	3.38	12	0.11	743.00	5483.00	38600	20230927	-51.97	14850	20240808	24.85	28050	-33.90	20240102	14850	24.85	20240808	37500	-50.56	20231010	14850	24.85	20240808	0.72	N	214370	100	53 억		2433218	N	N	148	N	00	N
123	20241010	140957	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18620	320	2	1.75	886205120	48410	74.13	18300	18660	18000	23750	12810	18300	18306.24	4.53	0	2360	18986	18642	18426	18082	17866	18580	18020	54	5450	100	12810	10	1	53715000	10002	25.06	3.40	12	0.09	743.00	5483.00	38600	20230927	-51.76	14850	20240808	25.39	28050	-33.62	20240102	14850	25.39	20240808	37500	-50.35	20231010	14850	25.39	20240808	0.72	N	214370	100	53 억		2433218	N	N	148	N	00	N
124	20241010	130954	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18430	130	2	0.71	760816290	41647	63.78	18300	18540	18000	23750	12810	18300	18268.19	4.53	0	-412	18986	18642	18426	18082	17866	18580	18020	54	5450	100	12810	10	1	53715000	9900	24.80	3.36	12	0.08	743.00	5483.00	38600	20230927	-52.25	14850	20240808	24.11	28050	-34.30	20240102	14850	24.11	20240808	37500	-50.85	20231010	14850	24.11	20240808	0.72	N	214370	100	53 억		2433218	N	N	148	N	00	N
125	20241010	120955	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18440	140	2	0.77	666639520	36536	55.95	18300	18540	18000	23750	12810	18300	18246.06	4.53	0	-2279	18986	18642	18426	18082	17866	18580	18020	54	5450	100	12810	10	1	53715000	9905	24.82	3.36	12	0.07	743.00	5483.00	38600	20230927	-52.23	14850	20240808	24.18	28050	-34.26	20240102	14850	24.18	20240808	37500	-50.83	20231010	14850	24.18	20240808	0.72	N	214370	100	53 억		2433218	N	N	148	N	00	N
126	20241010	110954	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18200	-100	5	-0.55	498736940	27386	41.94	18300	18500	18000	23750	12810	18300	18211.30	4.53	0	-6595	18986	18642	18426	18082	17866	18580	18020	54	5450	100	12810	10	1	53715000	9776	24.50	3.32	12	0.05	743.00	5483.00	38600	20230927	-52.85	14850	20240808	22.56	28050	-35.12	20240102	14850	22.56	20240808	37500	-51.47	20231010	14850	22.56	20240808	0.72	N	214370	100	53 억		2433218	N	N	148	N	00	N
127	20241010	100952	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18130	-170	5	-0.93	361035040	19769	30.27	18300	18500	18120	23750	12810	18300	18262.63	4.53	0	-6773	18986	18642	18426	18082	17866	18580	18020	54	5450	100	12810	10	1	53715000	9739	24.40	3.31	12	0.04	743.00	5483.00	38600	20230927	-53.03	14850	20240808	22.09	28050	-35.37	20240102	14850	22.09	20240808	37500	-51.65	20231010	14850	22.09	20240808	0.72	N	214370	100	53 억		2433218	N	N	148	N	00	N
128	20241010	090956	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18200	-100	5	-0.55	31847870	1743	2.67	18300	18390	18200	23750	12810	18300	18271.43	4.53	0	-767	18986	18642	18426	18082	17866	18580	18020	54	5450	100	12810	10	1	53715000	9776	24.50	3.32	12	0.00	743.00	5483.00	38600	20230927	-52.85	14850	20240808	22.56	28050	-35.12	20240102	14850	22.56	20240808	37500	-51.47	20231010	14850	22.56	20240808	0.72	N	214370	100	53 억		2433218	N	N	148	N	00	N
129	20241008	160946	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18300	0	3	0.00	1204975310	64958	37.62	18300	18770	18210	23750	12810	18300	18552.04	4.53	0	538	20153	19226	18703	17776	17253	18965	17515	54	5450	100	12810	10	1	53715000	9830	24.63	3.34	12	0.12	743.00	5483.00	38600	20230927	-52.59	14850	20240808	23.23	28050	-34.76	20240102	14850	23.23	20240808	37500	-51.20	20231010	14850	23.23	20240808	0.75	N	214370	100	53 억		2435252	N	N	148	N	00	N
130	20241008	150954	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18430	130	2	0.71	1051777020	56599	32.78	18300	18770	18210	23750	12810	18300	18582.96	4.53	0	2055	20153	19226	18703	17776	17253	18965	17515	54	5450	100	12810	10	1	53715000	9900	24.80	3.36	12	0.11	743.00	5483.00	38600	20230927	-52.25	14850	20240808	24.11	28050	-34.30	20240102	14850	24.11	20240808	37500	-50.85	20231010	14850	24.11	20240808	0.75	N	214370	100	53 억		2435252	N	N	213	N	00	N
131	20241008	140949	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18730	430	2	2.35	784748160	42246	24.47	18300	18770	18210	23750	12810	18300	18575.68	4.53	0	8837	20153	19226	18703	17776	17253	18965	17515	54	5450	100	12810	10	1	53715000	10061	25.21	3.42	12	0.08	743.00	5483.00	38600	20230927	-51.48	14850	20240808	26.13	28050	-33.23	20240102	14850	26.13	20240808	37500	-50.05	20231010	14850	26.13	20240808	0.75	N	214370	100	53 억		2435252	N	N	213	N	00	N
132	20241008	130948	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18670	370	2	2.02	658098510	35449	20.53	18300	18770	18210	23750	12810	18300	18564.66	4.53	0	9410	20153	19226	18703	17776	17253	18965	17515	54	5450	100	12810	10	1	53715000	10029	25.13	3.41	12	0.07	743.00	5483.00	38600	20230927	-51.63	14850	20240808	25.72	28050	-33.44	20240102	14850	25.72	20240808	37500	-50.21	20231010	14850	25.72	20240808	0.75	N	214370	100	53 억		2435252	N	N	213	N	00	N
133	20241008	120949	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18650	350	2	1.91	595608690	32104	18.59	18300	18770	18210	23750	12810	18300	18552.48	4.53	0	9694	20153	19226	18703	17776	17253	18965	17515	54	5450	100	12810	10	1	53715000	10018	25.10	3.40	12	0.06	743.00	5483.00	38600	20230927	-51.68	14850	20240808	25.59	28050	-33.51	20240102	14850	25.59	20240808	37500	-50.27	20231010	14850	25.59	20240808	0.75	N	214370	100	53 억		2435252	N	N	213	N	00	N
134	20241008	110948	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18650	350	2	1.91	457063190	24690	14.30	18300	18770	18210	23750	12810	18300	18512.08	4.53	0	4399	20153	19226	18703	17776	17253	18965	17515	54	5450	100	12810	10	1	53715000	10018	25.10	3.40	12	0.05	743.00	5483.00	38600	20230927	-51.68	14850	20240808	25.59	28050	-33.51	20240102	14850	25.59	20240808	37500	-50.27	20231010	14850	25.59	20240808	0.75	N	214370	100	53 억		2435252	N	N	213	N	00	N
135	20241008	100950	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18540	240	2	1.31	350296420	18941	10.97	18300	18770	18210	23750	12810	18300	18494.08	4.53	0	4684	20153	19226	18703	17776	17253	18965	17515	54	5450	100	12810	10	1	53715000	9959	24.95	3.38	12	0.04	743.00	5483.00	38600	20230927	-51.97	14850	20240808	24.85	28050	-33.90	20240102	14850	24.85	20240808	37500	-50.56	20231010	14850	24.85	20240808	0.75	N	214370	100	53 억		2435252	N	N	213	N	00	N
136	20241008	090950	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18230	-70	5	-0.38	42088950	2304	1.33	18300	18330	18210	23750	12810	18300	18267.77	4.53	0	-210	20153	19226	18703	17776	17253	18965	17515	54	5450	100	12810	10	1	53715000	9792	24.54	3.32	12	0.00	743.00	5483.00	38600	20230927	-52.77	14850	20240808	22.76	28050	-35.01	20240102	14850	22.76	20240808	37500	-51.39	20231010	14850	22.76	20240808	0.75	N	214370	100	53 억		2435252	N	N	213	N	00	N
137	20241007	161001	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18300	-1340	5	-6.82	3218387810	171966	192.35	19560	19630	18180	25500	13750	19640	18717.39	4.69	0	-87742	20260	19950	19560	19250	18860	20105	19405	54	5860	100	13740	10	1	53715000	9830	24.63	3.34	12	0.32	743.00	5483.00	38600	20230927	-52.59	14850	20240808	23.23	28050	-34.76	20240102	14850	23.23	20240808	37500	-51.20	20231010	14850	23.23	20240808	0.76	N	214370	100	53 억		2519598	N	N	213	N	00	N
138	20241007	150918	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18320	-1320	5	-6.72	3007614940	160450	179.47	19560	19630	18180	25500	13750	19640	18744.59	4.69	0	-80664	20260	19950	19560	19250	18860	20105	19405	54	5860	100	13740	10	1	53715000	9841	24.66	3.34	12	0.30	743.00	5483.00	38600	20230927	-52.54	14850	20240808	23.37	28050	-34.69	20240102	14850	23.37	20240808	37500	-51.15	20231010	14850	23.37	20240808	0.76	N	214370	100	53 억		2519598	N	N	27	N	00	N
139	20241007	140944	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18480	-1160	5	-5.91	2141008940	113120	126.53	19560	19630	18470	25500	13750	19640	18926.57	4.69	0	-60686	20260	19950	19560	19250	18860	20105	19405	54	5860	100	13740	10	1	53715000	9927	24.87	3.37	12	0.21	743.00	5483.00	38600	20230927	-52.12	14850	20240808	24.44	28050	-34.12	20240102	14850	24.44	20240808	37500	-50.72	20231010	14850	24.44	20240808	0.76	N	214370	100	53 억		2519598	N	N	27	N	00	N
140	20241007	130917	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18780	-860	5	-4.38	1610806720	84527	94.54	19560	19630	18530	25500	13750	19640	19056.37	4.69	0	-42730	20260	19950	19560	19250	18860	20105	19405	54	5860	100	13740	10	1	53715000	10088	25.28	3.43	12	0.16	743.00	5483.00	38600	20230927	-51.35	14850	20240808	26.46	28050	-33.05	20240102	14850	26.46	20240808	37500	-49.92	20231010	14850	26.46	20240808	0.76	N	214370	100	53 억		2519598	N	N	27	N	00	N
141	20241007	120949	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18650	-990	5	-5.04	1447261790	75793	84.78	19560	19630	18530	25500	13750	19640	19094.57	4.69	0	-36067	20260	19950	19560	19250	18860	20105	19405	54	5860	100	13740	10	1	53715000	10018	25.10	3.40	12	0.14	743.00	5483.00	38600	20230927	-51.68	14850	20240808	25.59	28050	-33.51	20240102	14850	25.59	20240808	37500	-50.27	20231010	14850	25.59	20240808	0.76	N	214370	100	53 억		2519598	N	N	27	N	00	N
142	20241007	110904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18940	-700	5	-3.56	1019717620	52951	59.23	19560	19630	18850	25500	13750	19640	19257.40	4.69	0	-20853	20260	19950	19560	19250	18860	20105	19405	54	5860	100	13740	10	1	53715000	10174	25.49	3.45	12	0.10	743.00	5483.00	38600	20230927	-50.93	14850	20240808	27.54	28050	-32.48	20240102	14850	27.54	20240808	37500	-49.49	20231010	14850	27.54	20240808	0.76	N	214370	100	53 억		2519598	N	N	27	N	00	N
143	20241007	100900	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19400	-240	5	-1.22	433500210	22303	24.95	19560	19630	19310	25500	13750	19640	19436.40	4.69	0	-6313	20260	19950	19560	19250	18860	20105	19405	54	5860	100	13740	10	1	53715000	10421	26.11	3.54	12	0.04	743.00	5483.00	38600	20230927	-49.74	14850	20240808	30.64	28050	-30.84	20240102	14850	30.64	20240808	37500	-48.27	20231010	14850	30.64	20240808	0.76	N	214370	100	53 억		2519598	N	N	27	N	00	N
144	20241007	090938	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19590	-50	5	-0.25	122151560	6263	7.01	19560	19630	19410	25500	13750	19640	19502.58	4.69	0	-1333	20260	19950	19560	19250	18860	20105	19405	54	5860	100	13740	10	1	53715000	10523	26.37	3.57	12	0.01	743.00	5483.00	38600	20230927	-49.25	14850	20240808	31.92	28050	-30.16	20240102	14850	31.92	20240808	37500	-47.76	20231010	14850	31.92	20240808	0.76	N	214370	100	53 억		2519598	N	N	27	N	00	N
145	20241004	160834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19640	350	2	1.81	1759652170	89393	128.85	19480	19870	19170	25050	13510	19290	19684.59	4.69	0	13466	19903	19596	19213	18906	18523	19405	18715	54	5760	100	13500	10	1	53715000	10550	26.43	3.58	12	0.17	743.00	5483.00	38800	20230921	-49.38	14850	20240808	32.26	28050	-29.98	20240102	14850	32.26	20240808	37950	-48.25	20231004	14850	32.26	20240808	0.77	N	214370	100	53 억		2518533	N	N	27	N	00	N
146	20241004	150849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19610	320	2	1.66	1698998870	86304	124.40	19480	19870	19170	25050	13510	19290	19686.21	4.69	0	13197	19903	19596	19213	18906	18523	19405	18715	54	5760	100	13500	10	1	53715000	10534	26.39	3.58	12	0.16	743.00	5483.00	38800	20230921	-49.46	14850	20240808	32.05	28050	-30.09	20240102	14850	32.05	20240808	37950	-48.33	20231004	14850	32.05	20240808	0.77	N	214370	100	53 억		2518533	N	N	2	N	00	N
147	20241004	140836	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19620	330	2	1.71	1552176230	78812	113.60	19480	19870	19170	25050	13510	19290	19694.67	4.69	0	13939	19903	19596	19213	18906	18523	19405	18715	54	5760	100	13500	10	1	53715000	10539	26.41	3.58	12	0.15	743.00	5483.00	38800	20230921	-49.43	14850	20240808	32.12	28050	-30.05	20240102	14850	32.12	20240808	37950	-48.30	20231004	14850	32.12	20240808	0.77	N	214370	100	53 억		2518533	N	N	2	N	00	N
148	20241004	130845	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19670	380	2	1.97	1398526140	70980	102.31	19480	19870	19170	25050	13510	19290	19703.10	4.69	0	17971	19903	19596	19213	18906	18523	19405	18715	54	5760	100	13500	10	1	53715000	10566	26.47	3.59	12	0.13	743.00	5483.00	38800	20230921	-49.30	14850	20240808	32.46	28050	-29.88	20240102	14850	32.46	20240808	37950	-48.17	20231004	14850	32.46	20240808	0.77	N	214370	100	53 억		2518533	N	N	2	N	00	N
149	20241004	120843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19820	530	2	2.75	1152787760	58518	84.35	19480	19870	19170	25050	13510	19290	19699.71	4.69	0	17600	19903	19596	19213	18906	18523	19405	18715	54	5760	100	13500	10	1	53715000	10646	26.68	3.61	12	0.11	743.00	5483.00	38800	20230921	-48.92	14850	20240808	33.47	28050	-29.34	20240102	14850	33.47	20240808	37950	-47.77	20231004	14850	33.47	20240808	0.77	N	214370	100	53 억		2518533	N	N	2	N	00	N
150	20241004	110837	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19800	510	2	2.64	964924940	49024	70.67	19480	19870	19170	25050	13510	19290	19682.71	4.69	0	20503	19903	19596	19213	18906	18523	19405	18715	54	5760	100	13500	10	1	53715000	10636	26.65	3.61	12	0.09	743.00	5483.00	38800	20230921	-48.97	14850	20240808	33.33	28050	-29.41	20240102	14850	33.33	20240808	37950	-47.83	20231004	14850	33.33	20240808	0.77	N	214370	100	53 억		2518533	N	N	2	N	00	N
151	20241004	100838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19770	480	2	2.49	616627760	31453	45.34	19480	19780	19170	25050	13510	19290	19604.74	4.69	0	13744	19903	19596	19213	18906	18523	19405	18715	54	5760	100	13500	10	1	53715000	10619	26.61	3.61	12	0.06	743.00	5483.00	38800	20230921	-49.05	14850	20240808	33.13	28050	-29.52	20240102	14850	33.13	20240808	37950	-47.91	20231004	14850	33.13	20240808	0.77	N	214370	100	53 억		2518533	N	N	2	N	00	N
152	20241004	090841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19430	140	2	0.73	21181640	1094	1.58	19480	19480	19170	25050	13510	19290	19361.65	4.69	0	-67	19903	19596	19213	18906	18523	19405	18715	54	5760	100	13500	10	1	53715000	10437	26.15	3.54	12	0.00	743.00	5483.00	38800	20230921	-49.92	14850	20240808	30.84	28050	-30.73	20240102	14850	30.84	20240808	37950	-48.80	20231004	14850	30.84	20240808	0.77	N	214370	100	53 억		2518533	N	N	2	N	00	N
153	20241002	160834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19290	-60	5	-0.31	1335229960	69346	125.01	19350	19520	18830	25150	13550	19350	19254.60	4.71	0	-315	19650	19500	19280	19130	18910	19390	19020	54	5800	100	13540	10	1	53715000	10362	25.96	3.52	12	0.13	743.00	5483.00	39450	20230920	-51.10	14850	20240808	29.90	28050	-31.23	20240102	14850	29.90	20240808	37950	-49.17	20231004	14850	29.90	20240808	0.76	N	214370	100	53 억		2527899	N	N	2	N	00	N
154	20241002	150845	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19340	-10	5	-0.05	1307224210	67896	122.40	19350	19520	18830	25150	13550	19350	19253.33	4.71	0	-430	19650	19500	19280	19130	18910	19390	19020	54	5800	100	13540	10	1	53715000	10388	26.03	3.53	12	0.13	743.00	5483.00	39450	20230920	-50.98	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		2527899	N	N	3	N	00	N
155	20241002	140845	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19350	0	3	0.00	1151656420	59840	107.87	19350	19520	18830	25150	13550	19350	19245.60	4.71	0	1073	19650	19500	19280	19130	18910	19390	19020	54	5800	100	13540	10	1	53715000	10394	26.04	3.53	12	0.11	743.00	5483.00	39450	20230920	-50.95	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		2527899	N	N	3	N	00	N
156	20241002	130835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19440	90	2	0.47	918744910	47802	86.17	19350	19520	18830	25150	13550	19350	19219.80	4.71	0	4121	19650	19500	19280	19130	18910	19390	19020	54	5800	100	13540	10	1	53715000	10442	26.16	3.55	12	0.09	743.00	5483.00	39450	20230920	-50.72	14850	20240808	30.91	28050	-30.70	20240102	14850	30.91	20240808	37950	-48.77	20231004	14850	30.91	20240808	0.76	N	214370	100	53 억		2527899	N	N	3	N	00	N
157	20241002	120834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19520	170	2	0.88	797449750	41576	74.95	19350	19520	18830	25150	13550	19350	19180.53	4.71	0	700	19650	19500	19280	19130	18910	19390	19020	54	5800	100	13540	10	1	53715000	10485	26.27	3.56	12	0.08	743.00	5483.00	39450	20230920	-50.52	14850	20240808	31.45	28050	-30.41	20240102	14850	31.45	20240808	37950	-48.56	20231004	14850	31.45	20240808	0.76	N	214370	100	53 억		2527899	N	N	3	N	00	N
158	20241002	110825	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19330	-20	5	-0.10	538291440	28238	50.90	19350	19350	18830	25150	13550	19350	19062.66	4.71	0	-2823	19650	19500	19280	19130	18910	19390	19020	54	5800	100	13540	10	1	53715000	10383	26.02	3.53	12	0.05	743.00	5483.00	39450	20230920	-51.00	14850	20240808	30.17	28050	-31.09	20240102	14850	30.17	20240808	37950	-49.06	20231004	14850	30.17	20240808	0.76	N	214370	100	53 억		2527899	N	N	3	N	00	N
159	20241002	100822	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19090	-260	5	-1.34	391637310	20608	37.15	19350	19350	18830	25150	13550	19350	19004.14	4.71	0	-5004	19650	19500	19280	19130	18910	19390	19020	54	5800	100	13540	10	1	53715000	10254	25.69	3.48	12	0.04	743.00	5483.00	39450	20230920	-51.61	14850	20240808	28.55	28050	-31.94	20240102	14850	28.55	20240808	37950	-49.70	20231004	14850	28.55	20240808	0.76	N	214370	100	53 억		2527899	N	N	3	N	00	N
160	20241002	090823	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19060	-290	5	-1.50	176358550	9258	16.69	19350	19350	18830	25150	13550	19350	19049.31	4.71	0	-1927	19650	19500	19280	19130	18910	19390	19020	54	5800	100	13540	10	1	53715000	10238	25.65	3.48	12	0.02	743.00	5483.00	39450	20230920	-51.69	14850	20240808	28.35	28050	-32.05	20240102	14850	28.35	20240808	37950	-49.78	20231004	14850	28.35	20240808	0.76	N	214370	100	53 억		2527899	N	N	3	N	00	N