KissMeData/000250/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	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	135300	7900	2	6.20	46256475300	352451	198.43	127800	135300	125400	165600	89200	127400	131228.66	2.94	0	63272	132866	130132	128466	125732	124066	129300	124900	117	38200	500	89180	100	1	23457472	31738	-305.42	14.26	12	1.50	-443.00	9485.00	230000	20240710	-41.17	61000	20231031	121.80	230000	-41.17	20240710	61900	118.58	20240201	230000	-41.17	20240710	61000	121.80	20231031	5.03	N	000250	500	117 억		690540	N	N	117	N	00	N
3	20241031	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	133900	6500	2	5.10	38687603300	296267	166.80	127800	134400	125400	165600	89200	127400	130588.33	2.94	0	41938	132866	130132	128466	125732	124066	129300	124900	117	38200	500	89180	100	1	23457472	31410	-302.26	14.12	12	1.26	-443.00	9485.00	230000	20240710	-41.78	61000	20231031	119.51	230000	-41.78	20240710	61900	116.32	20240201	230000	-41.78	20240710	61000	119.51	20231031	5.03	N	000250	500	117 억		690540	N	N	376	N	00	N
4	20241031	140106	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	133800	6400	2	5.02	30403134700	234035	131.76	127800	134300	125400	165600	89200	127400	129913.24	2.94	0	36523	132866	130132	128466	125732	124066	129300	124900	117	38200	500	89180	100	1	23457472	31386	-302.03	14.11	12	1.00	-443.00	9485.00	230000	20240710	-41.83	61000	20231031	119.34	230000	-41.83	20240710	61900	116.16	20240201	230000	-41.83	20240710	61000	119.34	20231031	5.03	N	000250	500	117 억		690540	N	N	376	N	00	N
5	20241031	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	131000	3600	2	2.83	20986359100	162744	91.62	127800	131300	125400	165600	89200	127400	128957.43	2.94	0	17066	132866	130132	128466	125732	124066	129300	124900	117	38200	500	89180	100	1	23457472	30729	-295.71	13.81	12	0.69	-443.00	9485.00	230000	20240710	-43.04	61000	20231031	114.75	230000	-43.04	20240710	61900	111.63	20240201	230000	-43.04	20240710	61000	114.75	20231031	5.03	N	000250	500	117 억		690540	N	N	376	N	00	N
6	20241031	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	129600	2200	2	1.73	17293197200	134438	75.69	127800	131200	125400	165600	89200	127400	128637.32	2.94	0	6687	132866	130132	128466	125732	124066	129300	124900	117	38200	500	89180	100	1	23457472	30401	-292.55	13.66	12	0.57	-443.00	9485.00	230000	20240710	-43.65	61000	20231031	112.46	230000	-43.65	20240710	61900	109.37	20240201	230000	-43.65	20240710	61000	112.46	20231031	5.03	N	000250	500	117 억		690540	N	N	376	N	00	N
7	20241031	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	129900	2500	2	1.96	14882573100	115869	65.23	127800	131200	125400	165600	89200	127400	128447.09	2.94	0	2053	132866	130132	128466	125732	124066	129300	124900	117	38200	500	89180	100	1	23457472	30471	-293.23	13.70	12	0.49	-443.00	9485.00	230000	20240710	-43.52	61000	20231031	112.95	230000	-43.52	20240710	61900	109.85	20240201	230000	-43.52	20240710	61000	112.95	20231031	5.03	N	000250	500	117 억		690540	N	N	376	N	00	N
8	20241031	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	130000	2600	2	2.04	11504981200	89844	50.58	127800	131200	125400	165600	89200	127400	128058.33	2.94	0	-3496	132866	130132	128466	125732	124066	129300	124900	117	38200	500	89180	100	1	23457472	30495	-293.45	13.71	12	0.38	-443.00	9485.00	230000	20240710	-43.48	61000	20231031	113.11	230000	-43.48	20240710	61900	110.02	20240201	230000	-43.48	20240710	61000	113.11	20231031	5.03	N	000250	500	117 억		690540	N	N	376	N	00	N
9	20241031	090106	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	128300	900	2	0.71	603200200	4710	2.65	127800	128800	127800	165600	89200	127400	128137.16	2.94	0	896	132866	130132	128466	125732	124066	129300	124900	117	38200	500	89180	100	1	23457472	30096	-289.62	13.53	12	0.02	-443.00	9485.00	230000	20240710	-44.22	61000	20231031	110.33	230000	-44.22	20240710	61900	107.27	20240201	230000	-44.22	20240710	61000	110.33	20231031	5.03	N	000250	500	117 억		690540	N	N	376	N	00	N
10	20241030	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	127400	-2800	5	-2.15	22483536600	174480	80.48	129000	131200	126800	169200	91200	130200	128869.80	2.97	0	-1477	134333	132266	130233	128166	126133	131250	127150	117	39000	500	91140	100	1	23457472	29885	-287.58	13.43	12	0.74	-443.00	9485.00	230000	20240710	-44.61	61000	20231031	108.85	230000	-44.61	20240710	61900	105.82	20240201	230000	-44.61	20240710	61000	108.85	20231031	5.07	N	000250	500	117 억		697031	N	N	376	N	00	N
11	20241030	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	127900	-2300	5	-1.77	18523932000	143423	66.15	129000	131200	127400	169200	91200	130200	129155.27	2.97	0	-5280	134333	132266	130233	128166	126133	131250	127150	117	39000	500	91140	100	1	23457472	30002	-288.71	13.48	12	0.61	-443.00	9485.00	230000	20240710	-44.39	61000	20231031	109.67	230000	-44.39	20240710	61900	106.62	20240201	230000	-44.39	20240710	61000	109.67	20231031	5.07	N	000250	500	117 억		697031	N	N	818	N	00	N
12	20241030	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	129000	-1200	5	-0.92	14755079000	114011	52.59	129000	131200	128000	169200	91200	130200	129417.41	2.97	0	-7924	134333	132266	130233	128166	126133	131250	127150	117	39000	500	91140	100	1	23457472	30260	-291.20	13.60	12	0.49	-443.00	9485.00	230000	20240710	-43.91	61000	20231031	111.48	230000	-43.91	20240710	61900	108.40	20240201	230000	-43.91	20240710	61000	111.48	20231031	5.07	N	000250	500	117 억		697031	N	N	818	N	00	N
13	20241030	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	129300	-900	5	-0.69	13533992200	104544	48.22	129000	131200	128000	169200	91200	130200	129456.73	2.97	0	-6773	134333	132266	130233	128166	126133	131250	127150	117	39000	500	91140	100	1	23457472	30331	-291.87	13.63	12	0.45	-443.00	9485.00	230000	20240710	-43.78	61000	20231031	111.97	230000	-43.78	20240710	61900	108.89	20240201	230000	-43.78	20240710	61000	111.97	20231031	5.07	N	000250	500	117 억		697031	N	N	818	N	00	N
14	20241030	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	129800	-400	5	-0.31	10894297700	84075	38.78	129000	131200	128000	169200	91200	130200	129577.65	2.97	0	-4456	134333	132266	130233	128166	126133	131250	127150	117	39000	500	91140	100	1	23457472	30448	-293.00	13.68	12	0.36	-443.00	9485.00	230000	20240710	-43.57	61000	20231031	112.79	230000	-43.57	20240710	61900	109.69	20240201	230000	-43.57	20240710	61000	112.79	20231031	5.07	N	000250	500	117 억		697031	N	N	818	N	00	N
15	20241030	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	129300	-900	5	-0.69	7848346400	60628	27.96	129000	130800	128000	169200	91200	130200	129449.73	2.97	0	-3438	134333	132266	130233	128166	126133	131250	127150	117	39000	500	91140	100	1	23457472	30331	-291.87	13.63	12	0.26	-443.00	9485.00	230000	20240710	-43.78	61000	20231031	111.97	230000	-43.78	20240710	61900	108.89	20240201	230000	-43.78	20240710	61000	111.97	20231031	5.07	N	000250	500	117 억		697031	N	N	818	N	00	N
16	20241030	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	129900	-300	5	-0.23	6068712900	46897	21.63	129000	130800	128000	169200	91200	130200	129403.60	2.97	0	-3674	134333	132266	130233	128166	126133	131250	127150	117	39000	500	91140	100	1	23457472	30471	-293.23	13.70	12	0.20	-443.00	9485.00	230000	20240710	-43.52	61000	20231031	112.95	230000	-43.52	20240710	61900	109.85	20240201	230000	-43.52	20240710	61000	112.95	20231031	5.07	N	000250	500	117 억		697031	N	N	818	N	00	N
17	20241030	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	128700	-1500	5	-1.15	316487000	2455	1.13	129000	129200	128500	169200	91200	130200	128865.82	2.97	0	-830	134333	132266	130233	128166	126133	131250	127150	117	39000	500	91140	100	1	23457472	30190	-290.52	13.57	12	0.01	-443.00	9485.00	230000	20240710	-44.04	61000	20231031	110.98	230000	-44.04	20240710	61900	107.92	20240201	230000	-44.04	20240710	61000	110.98	20231031	5.07	N	000250	500	117 억		697031	N	N	818	N	00	N
18	20241029	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	130200	-1700	5	-1.29	27690881000	212289	48.93	132200	132300	128200	171400	92400	131900	130439.82	3.15	15	-29627	140100	136000	131200	127100	122300	138050	129150	117	39500	500	92330	100	1	23457472	30542	-293.91	13.73	12	0.90	-443.00	9485.00	230000	20240710	-43.39	61000	20231031	113.44	230000	-43.39	20240710	61900	110.34	20240201	230000	-43.39	20240710	61000	113.44	20231031	5.09	N	000250	500	117 억		738304	N	N	818	N	00	N
19	20241029	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	130200	-1700	5	-1.29	26050785400	199703	46.03	132200	132300	128200	171400	92400	131900	130447.64	3.15	15	-31199	140100	136000	131200	127100	122300	138050	129150	117	39500	500	92330	100	1	23457472	30542	-293.91	13.73	12	0.85	-443.00	9485.00	230000	20240710	-43.39	61000	20231031	113.44	230000	-43.39	20240710	61900	110.34	20240201	230000	-43.39	20240710	61000	113.44	20231031	5.09	N	000250	500	117 억		738304	N	N	577	N	00	N
20	20241029	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	129000	-2900	5	-2.20	23322055000	178713	41.19	132200	132300	128200	171400	92400	131900	130500.05	3.15	15	-29554	140100	136000	131200	127100	122300	138050	129150	117	39500	500	92330	100	1	23457472	30260	-291.20	13.60	12	0.76	-443.00	9485.00	230000	20240710	-43.91	61000	20231031	111.48	230000	-43.91	20240710	61900	108.40	20240201	230000	-43.91	20240710	61000	111.48	20231031	5.09	N	000250	500	117 억		738304	N	N	577	N	00	N
21	20241029	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	131100	-800	5	-0.61	17793596200	136042	31.36	132200	132300	129000	171400	92400	131900	130794.87	3.15	15	-21601	140100	136000	131200	127100	122300	138050	129150	117	39500	500	92330	100	1	23457472	30753	-295.94	13.82	12	0.58	-443.00	9485.00	230000	20240710	-43.00	61000	20231031	114.92	230000	-43.00	20240710	61900	111.79	20240201	230000	-43.00	20240710	61000	114.92	20231031	5.09	N	000250	500	117 억		738304	N	N	577	N	00	N
22	20241029	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	130200	-1700	5	-1.29	14955088400	114397	26.37	132200	132300	129000	171400	92400	131900	130729.73	3.15	15	-18654	140100	136000	131200	127100	122300	138050	129150	117	39500	500	92330	100	1	23457472	30542	-293.91	13.73	12	0.49	-443.00	9485.00	230000	20240710	-43.39	61000	20231031	113.44	230000	-43.39	20240710	61900	110.34	20240201	230000	-43.39	20240710	61000	113.44	20231031	5.09	N	000250	500	117 억		738304	N	N	577	N	00	N
23	20241029	110103	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	129900	-2000	5	-1.52	12901607400	98659	22.74	132200	132300	129000	171400	92400	131900	130769.70	3.15	15	-19526	140100	136000	131200	127100	122300	138050	129150	117	39500	500	92330	100	1	23457472	30471	-293.23	13.70	12	0.42	-443.00	9485.00	230000	20240710	-43.52	61000	20231031	112.95	230000	-43.52	20240710	61900	109.85	20240201	230000	-43.52	20240710	61000	112.95	20231031	5.09	N	000250	500	117 억		738304	N	N	577	N	00	N
24	20241029	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	131100	-800	5	-0.61	9873879000	75482	17.40	132200	132300	129000	171400	92400	131900	130811.04	3.15	15	-17696	140100	136000	131200	127100	122300	138050	129150	117	39500	500	92330	100	1	23457472	30753	-295.94	13.82	12	0.32	-443.00	9485.00	230000	20240710	-43.00	61000	20231031	114.92	230000	-43.00	20240710	61900	111.79	20240201	230000	-43.00	20240710	61000	114.92	20231031	5.09	N	000250	500	117 억		738304	N	N	577	N	00	N
25	20241028	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	131900	6000	2	4.77	56897497500	431209	113.64	126500	135300	126400	163600	88200	125900	131949.79	2.88	0	67788	134433	130166	126233	121966	118033	132300	124100	117	37700	500	88130	100	1	23457472	30940	-297.74	13.91	12	1.84	-443.00	9485.00	230000	20240710	-42.65	61000	20231031	116.23	230000	-42.65	20240710	61900	113.09	20240201	230000	-42.65	20240710	61000	116.23	20231031	5.13	N	000250	500	117 억		676029	N	N	577	N	00	N
26	20241028	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	132700	6800	2	5.40	53932249700	408715	107.72	126500	135300	126400	163600	88200	125900	131956.68	2.88	0	66529	134433	130166	126233	121966	118033	132300	124100	117	37700	500	88130	100	1	23457472	31128	-299.55	13.99	12	1.74	-443.00	9485.00	230000	20240710	-42.30	61000	20231031	117.54	230000	-42.30	20240710	61900	114.38	20240201	230000	-42.30	20240710	61000	117.54	20231031	5.13	N	000250	500	117 억		676029	N	N	24	N	00	N
27	20241028	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	133800	7900	2	6.27	50556530100	383330	101.03	126500	135300	126400	163600	88200	125900	131888.84	2.88	0	66529	134433	130166	126233	121966	118033	132300	124100	117	37700	500	88130	100	1	23457472	31386	-302.03	14.11	12	1.63	-443.00	9485.00	230000	20240710	-41.83	61000	20231031	119.34	230000	-41.83	20240710	61900	116.16	20240201	230000	-41.83	20240710	61000	119.34	20231031	5.13	N	000250	500	117 억		676029	N	N	24	N	00	N
28	20241028	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	133900	8000	2	6.35	46531430200	353218	93.09	126500	135300	126400	163600	88200	125900	131736.88	2.88	0	61678	134433	130166	126233	121966	118033	132300	124100	117	37700	500	88130	100	1	23457472	31410	-302.26	14.12	12	1.51	-443.00	9485.00	230000	20240710	-41.78	61000	20231031	119.51	230000	-41.78	20240710	61900	116.32	20240201	230000	-41.78	20240710	61000	119.51	20231031	5.13	N	000250	500	117 억		676029	N	N	24	N	00	N
29	20241028	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	133400	7500	2	5.96	39564546200	301445	79.45	126500	134500	126400	163600	88200	125900	131250.88	2.88	0	40588	134433	130166	126233	121966	118033	132300	124100	117	37700	500	88130	100	1	23457472	31292	-301.13	14.06	12	1.29	-443.00	9485.00	230000	20240710	-42.00	61000	20231031	118.69	230000	-42.00	20240710	61900	115.51	20240201	230000	-42.00	20240710	61000	118.69	20231031	5.13	N	000250	500	117 억		676029	N	N	24	N	00	N
30	20241028	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	131000	5100	2	4.05	26867099200	206089	54.31	126500	132200	126400	163600	88200	125900	130368.01	2.88	0	16966	134433	130166	126233	121966	118033	132300	124100	117	37700	500	88130	100	1	23457472	30729	-295.71	13.81	12	0.88	-443.00	9485.00	230000	20240710	-43.04	61000	20231031	114.75	230000	-43.04	20240710	61900	111.63	20240201	230000	-43.04	20240710	61000	114.75	20231031	5.13	N	000250	500	117 억		676029	N	N	24	N	00	N
31	20241028	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	129800	3900	2	3.10	21723719100	166778	43.95	126500	132200	126400	163600	88200	125900	130257.13	2.88	0	11194	134433	130166	126233	121966	118033	132300	124100	117	37700	500	88130	100	1	23457472	30448	-293.00	13.68	12	0.71	-443.00	9485.00	230000	20240710	-43.57	61000	20231031	112.79	230000	-43.57	20240710	61900	109.69	20240201	230000	-43.57	20240710	61000	112.79	20231031	5.13	N	000250	500	117 억		676029	N	N	24	N	00	N
32	20241028	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	128000	2100	2	1.67	833816200	6548	1.73	126500	128700	126400	163600	88200	125900	127354.62	2.88	0	-146	134433	130166	126233	121966	118033	132300	124100	117	37700	500	88130	100	1	23457472	30026	-288.94	13.49	12	0.03	-443.00	9485.00	230000	20240710	-44.35	61000	20231031	109.84	230000	-44.35	20240710	61900	106.79	20240201	230000	-44.35	20240710	61000	109.84	20231031	5.13	N	000250	500	117 억		676029	N	N	24	N	00	N
33	20241025	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	125900	1700	2	1.37	47276314600	374373	110.04	123700	130500	122300	161400	87000	124200	126282.78	3.39	0	47673	130000	127100	125300	122400	120600	126200	121500	117	37200	500	86940	100	1	23457472	29533	-284.20	13.27	12	1.60	-443.00	9485.00	230000	20240710	-45.26	61000	20231031	106.39	230000	-45.26	20240710	61900	103.39	20240201	230000	-45.26	20240710	61000	106.39	20231031	5.09	N	000250	500	117 억		795597	N	N	24	N	00	N
34	20241025	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	126300	2100	2	1.69	44380680300	351438	103.29	123700	130500	122300	161400	87000	124200	126283.73	3.39	0	42659	130000	127100	125300	122400	120600	126200	121500	117	37200	500	86940	100	1	23457472	29627	-285.10	13.32	12	1.50	-443.00	9485.00	230000	20240710	-45.09	61000	20231031	107.05	230000	-45.09	20240710	61900	104.04	20240201	230000	-45.09	20240710	61000	107.05	20231031	5.09	N	000250	500	117 억		795597	N	N	484	N	00	N
35	20241025	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	127300	3100	2	2.50	40510140400	320917	94.32	123700	130500	122300	161400	87000	124200	126233.13	3.39	0	44186	130000	127100	125300	122400	120600	126200	121500	117	37200	500	86940	100	1	23457472	29861	-287.36	13.42	12	1.37	-443.00	9485.00	230000	20240710	-44.65	61000	20231031	108.69	230000	-44.65	20240710	61900	105.65	20240201	230000	-44.65	20240710	61000	108.69	20231031	5.09	N	000250	500	117 억		795597	N	N	484	N	00	N
36	20241025	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	126300	2100	2	1.69	24952642200	200074	58.81	123700	127900	122300	161400	87000	124200	124717.34	3.39	0	18924	130000	127100	125300	122400	120600	126200	121500	117	37200	500	86940	100	1	23457472	29627	-285.10	13.32	12	0.85	-443.00	9485.00	230000	20240710	-45.09	61000	20231031	107.05	230000	-45.09	20240710	61900	104.04	20240201	230000	-45.09	20240710	61000	107.05	20231031	5.09	N	000250	500	117 억		795597	N	N	484	N	00	N
37	20241025	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	124400	200	2	0.16	18983813900	152888	44.94	123700	126200	122300	161400	87000	124200	124168.09	3.39	0	9349	130000	127100	125300	122400	120600	126200	121500	117	37200	500	86940	100	1	23457472	29181	-280.81	13.12	12	0.65	-443.00	9485.00	230000	20240710	-45.91	61000	20231031	103.93	230000	-45.91	20240710	61900	100.97	20240201	230000	-45.91	20240710	61000	103.93	20231031	5.09	N	000250	500	117 억		795597	N	N	484	N	00	N
38	20241025	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	123100	-1100	5	-0.89	14519813100	117120	34.42	123700	126000	122300	161400	87000	124200	123973.61	3.39	0	3602	130000	127100	125300	122400	120600	126200	121500	117	37200	500	86940	100	1	23457472	28876	-277.88	12.98	12	0.50	-443.00	9485.00	230000	20240710	-46.48	61000	20231031	101.80	230000	-46.48	20240710	61900	98.87	20240201	230000	-46.48	20240710	61000	101.80	20231031	5.09	N	000250	500	117 억		795597	N	N	484	N	00	N
39	20241025	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	124100	-100	5	-0.08	8885527400	71377	20.98	123700	126000	123300	161400	87000	124200	124487.69	3.39	0	-75	130000	127100	125300	122400	120600	126200	121500	117	37200	500	86940	100	1	23457472	29111	-280.14	13.08	12	0.30	-443.00	9485.00	230000	20240710	-46.04	61000	20231031	103.44	230000	-46.04	20240710	61900	100.48	20240201	230000	-46.04	20240710	61000	103.44	20231031	5.09	N	000250	500	117 억		795597	N	N	484	N	00	N
40	20241025	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	124700	500	2	0.40	959582300	7734	2.27	123700	125000	123700	161400	87000	124200	124071.44	3.39	0	1541	130000	127100	125300	122400	120600	126200	121500	117	37200	500	86940	100	1	23457472	29251	-281.49	13.15	12	0.03	-443.00	9485.00	230000	20240710	-45.78	61000	20231031	104.43	230000	-45.78	20240710	61900	101.45	20240201	230000	-45.78	20240710	61000	104.43	20231031	5.09	N	000250	500	117 억		795597	N	N	484	N	00	N
41	20241024	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	124200	-4100	5	-3.20	41803652700	333408	65.16	126500	128200	123500	166700	89900	128300	125387.95	3.16	0	30509	142566	135432	130866	123732	119166	133150	121450	117	38400	500	89810	100	1	23457472	29134	-280.36	13.09	12	1.42	-443.00	9485.00	230000	20240710	-46.00	61000	20231031	103.61	230000	-46.00	20240710	61900	100.65	20240201	230000	-46.00	20240710	61000	103.61	20231031	5.24	N	000250	500	117 억		741196	N	N	484	N	00	N
42	20241024	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	124300	-4000	5	-3.12	37974158200	302681	59.16	126500	128200	123500	166700	89900	128300	125458.86	3.16	0	22832	142566	135432	130866	123732	119166	133150	121450	117	38400	500	89810	100	1	23457472	29158	-280.59	13.10	12	1.29	-443.00	9485.00	230000	20240710	-45.96	61000	20231031	103.77	230000	-45.96	20240710	61900	100.81	20240201	230000	-45.96	20240710	61000	103.77	20231031	5.24	N	000250	500	117 억		741196	N	N	40	N	00	N
43	20241024	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	125500	-2800	5	-2.18	29321167000	233028	45.54	126500	128200	124300	166700	89900	128300	125826.26	3.16	0	28092	142566	135432	130866	123732	119166	133150	121450	117	38400	500	89810	100	1	23457472	29439	-283.30	13.23	12	0.99	-443.00	9485.00	230000	20240710	-45.43	61000	20231031	105.74	230000	-45.43	20240710	61900	102.75	20240201	230000	-45.43	20240710	61000	105.74	20231031	5.24	N	000250	500	117 억		741196	N	N	40	N	00	N
44	20241024	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	125900	-2400	5	-1.87	26696284100	212114	41.46	126500	128200	124300	166700	89900	128300	125857.60	3.16	0	23814	142566	135432	130866	123732	119166	133150	121450	117	38400	500	89810	100	1	23457472	29533	-284.20	13.27	12	0.90	-443.00	9485.00	230000	20240710	-45.26	61000	20231031	106.39	230000	-45.26	20240710	61900	103.39	20240201	230000	-45.26	20240710	61000	106.39	20231031	5.24	N	000250	500	117 억		741196	N	N	40	N	00	N
45	20241024	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	126800	-1500	5	-1.17	24430839100	194158	37.95	126500	128200	124300	166700	89900	128300	125829.03	3.16	0	22457	142566	135432	130866	123732	119166	133150	121450	117	38400	500	89810	100	1	23457472	29744	-286.23	13.37	12	0.83	-443.00	9485.00	230000	20240710	-44.87	61000	20231031	107.87	230000	-44.87	20240710	61900	104.85	20240201	230000	-44.87	20240710	61000	107.87	20231031	5.24	N	000250	500	117 억		741196	N	N	40	N	00	N
46	20241024	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	125500	-2800	5	-2.18	20364929300	161866	31.64	126500	128200	124300	166700	89900	128300	125812.72	3.16	0	16670	142566	135432	130866	123732	119166	133150	121450	117	38400	500	89810	100	1	23457472	29439	-283.30	13.23	12	0.69	-443.00	9485.00	230000	20240710	-45.43	61000	20231031	105.74	230000	-45.43	20240710	61900	102.75	20240201	230000	-45.43	20240710	61000	105.74	20231031	5.24	N	000250	500	117 억		741196	N	N	40	N	00	N
47	20241024	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	126500	-1800	5	-1.40	14661345900	116380	22.75	126500	128200	124300	166700	89900	128300	125977.21	3.16	0	14991	142566	135432	130866	123732	119166	133150	121450	117	38400	500	89810	100	1	23457472	29674	-285.55	13.34	12	0.50	-443.00	9485.00	230000	20240710	-45.00	61000	20231031	107.38	230000	-45.00	20240710	61900	104.36	20240201	230000	-45.00	20240710	61000	107.38	20231031	5.24	N	000250	500	117 억		741196	N	N	40	N	00	N
48	20241024	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	127200	-1100	5	-0.86	918624500	7248	1.42	126500	127500	126500	166700	89900	128300	126730.75	3.16	0	3100	142566	135432	130866	123732	119166	133150	121450	117	38400	500	89810	100	1	23457472	29838	-287.13	13.41	12	0.03	-443.00	9485.00	230000	20240710	-44.70	61000	20231031	108.52	230000	-44.70	20240710	61900	105.49	20240201	230000	-44.70	20240710	61000	108.52	20231031	5.24	N	000250	500	117 억		741196	N	N	40	N	00	N
49	20241023	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	128300	-5200	5	-3.90	65683245300	503762	114.21	138000	138000	126300	173500	93500	133500	130388.97	3.61	0	-111196	142300	137900	134400	130000	126500	136150	128250	117	40000	500	93450	100	1	23457472	30096	-289.62	13.53	12	2.15	-443.00	9485.00	230000	20240710	-44.22	61000	20231031	110.33	230000	-44.22	20240710	61900	107.27	20240201	230000	-44.22	20240710	61000	110.33	20231031	5.31	N	000250	500	117 억		847226	N	N	40	N	00	N
50	20241023	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	129000	-4500	5	-3.37	61042365500	467655	106.03	138000	138000	126300	173500	93500	133500	130528.63	3.61	0	-110248	142300	137900	134400	130000	126500	136150	128250	117	40000	500	93450	100	1	23457472	30260	-291.20	13.60	12	1.99	-443.00	9485.00	230000	20240710	-43.91	61000	20231031	111.48	230000	-43.91	20240710	61900	108.40	20240201	230000	-43.91	20240710	61000	111.48	20231031	5.31	N	000250	500	117 억		847226	N	N	404	N	00	N
51	20241023	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	128800	-4700	5	-3.52	55239301200	422813	95.86	138000	138000	126300	173500	93500	133500	130647.12	3.61	0	-108477	142300	137900	134400	130000	126500	136150	128250	117	40000	500	93450	100	1	23457472	30213	-290.74	13.58	12	1.80	-443.00	9485.00	230000	20240710	-44.00	61000	20231031	111.15	230000	-44.00	20240710	61900	108.08	20240201	230000	-44.00	20240710	61000	111.15	20231031	5.31	N	000250	500	117 억		847226	N	N	404	N	00	N
52	20241023	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	128300	-5200	5	-3.90	51568718500	394295	89.40	138000	138000	126300	173500	93500	133500	130787.15	3.61	0	-105230	142300	137900	134400	130000	126500	136150	128250	117	40000	500	93450	100	1	23457472	30096	-289.62	13.53	12	1.68	-443.00	9485.00	230000	20240710	-44.22	61000	20231031	110.33	230000	-44.22	20240710	61900	107.27	20240201	230000	-44.22	20240710	61000	110.33	20231031	5.31	N	000250	500	117 억		847226	N	N	404	N	00	N
53	20241023	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	128300	-5200	5	-3.90	48327311900	369025	83.67	138000	138000	126300	173500	93500	133500	130959.45	3.61	0	-98621	142300	137900	134400	130000	126500	136150	128250	117	40000	500	93450	100	1	23457472	30096	-289.62	13.53	12	1.57	-443.00	9485.00	230000	20240710	-44.22	61000	20231031	110.33	230000	-44.22	20240710	61900	107.27	20240201	230000	-44.22	20240710	61000	110.33	20231031	5.31	N	000250	500	117 억		847226	N	N	404	N	00	N
54	20241023	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	128500	-5000	5	-3.75	43783419700	333655	75.65	138000	138000	126300	173500	93500	133500	131223.63	3.61	0	-85815	142300	137900	134400	130000	126500	136150	128250	117	40000	500	93450	100	1	23457472	30143	-290.07	13.55	12	1.42	-443.00	9485.00	230000	20240710	-44.13	61000	20231031	110.66	230000	-44.13	20240710	61900	107.59	20240201	230000	-44.13	20240710	61000	110.66	20231031	5.31	N	000250	500	117 억		847226	N	N	404	N	00	N
55	20241023	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	131000	-2500	5	-1.87	23458129400	175458	39.78	138000	138000	130100	173500	93500	133500	133696.55	3.61	0	-57670	142300	137900	134400	130000	126500	136150	128250	117	40000	500	93450	100	1	23457472	30729	-295.71	13.81	12	0.75	-443.00	9485.00	230000	20240710	-43.04	61000	20231031	114.75	230000	-43.04	20240710	61900	111.63	20240201	230000	-43.04	20240710	61000	114.75	20231031	5.31	N	000250	500	117 억		847226	N	N	404	N	00	N
56	20241023	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	137100	3600	2	2.70	3339945900	24270	5.50	138000	138000	136700	173500	93500	133500	137616.23	3.61	0	-7242	142300	137900	134400	130000	126500	136150	128250	117	40000	500	93450	100	1	23457472	32160	-309.48	14.45	12	0.10	-443.00	9485.00	230000	20240710	-40.39	61000	20231031	124.75	230000	-40.39	20240710	61900	121.49	20240201	230000	-40.39	20240710	61000	124.75	20231031	5.31	N	000250	500	117 억		847226	N	N	404	N	00	N
57	20241022	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	133500	-300	5	-0.22	56862437700	423404	138.22	136100	138800	130900	173900	93700	133800	134298.60	3.67	0	-8942	140600	137200	134500	131100	128400	135850	129750	117	40100	500	93660	100	1	23457472	31316	-301.35	14.07	12	1.80	-443.00	9485.00	230000	20240710	-41.96	61000	20231031	118.85	230000	-41.96	20240710	61900	115.67	20240201	230000	-41.96	20240710	61000	118.85	20231031	5.18	N	000250	500	117 억		860324	N	N	404	N	00	N
58	20241022	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	134100	300	2	0.22	53305679300	396813	129.54	136100	138800	130900	173900	93700	133800	134334.51	3.67	0	-15644	140600	137200	134500	131100	128400	135850	129750	117	40100	500	93660	100	1	23457472	31456	-302.71	14.14	12	1.69	-443.00	9485.00	230000	20240710	-41.70	61000	20231031	119.84	230000	-41.70	20240710	61900	116.64	20240201	230000	-41.70	20240710	61000	119.84	20231031	5.18	N	000250	500	117 억		860324	N	N	444	N	00	N
59	20241022	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	135100	1300	2	0.97	47874536000	356605	116.42	136100	138800	130900	173900	93700	133800	134250.88	3.67	0	-28013	140600	137200	134500	131100	128400	135850	129750	117	40100	500	93660	100	1	23457472	31691	-304.97	14.24	12	1.52	-443.00	9485.00	230000	20240710	-41.26	61000	20231031	121.48	230000	-41.26	20240710	61900	118.26	20240201	230000	-41.26	20240710	61000	121.48	20231031	5.18	N	000250	500	117 억		860324	N	N	444	N	00	N
60	20241022	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	132000	-1800	5	-1.35	29890480700	224581	73.32	136100	137500	130900	173900	93700	133800	133094.43	3.67	0	-56195	140600	137200	134500	131100	128400	135850	129750	117	40100	500	93660	100	1	23457472	30964	-297.97	13.92	12	0.96	-443.00	9485.00	230000	20240710	-42.61	61000	20231031	116.39	230000	-42.61	20240710	61900	113.25	20240201	230000	-42.61	20240710	61000	116.39	20231031	5.18	N	000250	500	117 억		860324	N	N	444	N	00	N
61	20241022	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	132000	-1800	5	-1.35	24302061900	182072	59.44	136100	137500	131000	173900	93700	133800	133475.01	3.67	0	-36794	140600	137200	134500	131100	128400	135850	129750	117	40100	500	93660	100	1	23457472	30964	-297.97	13.92	12	0.78	-443.00	9485.00	230000	20240710	-42.61	61000	20231031	116.39	230000	-42.61	20240710	61900	113.25	20240201	230000	-42.61	20240710	61000	116.39	20231031	5.18	N	000250	500	117 억		860324	N	N	444	N	00	N
62	20241022	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	132400	-1400	5	-1.05	22269390400	166711	54.42	136100	137500	131000	173900	93700	133800	133580.81	3.67	0	-36807	140600	137200	134500	131100	128400	135850	129750	117	40100	500	93660	100	1	23457472	31058	-298.87	13.96	12	0.71	-443.00	9485.00	230000	20240710	-42.43	61000	20231031	117.05	230000	-42.43	20240710	61900	113.89	20240201	230000	-42.43	20240710	61000	117.05	20231031	5.18	N	000250	500	117 억		860324	N	N	444	N	00	N
63	20241022	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	132500	-1300	5	-0.97	16646386000	124256	40.56	136100	137500	131000	173900	93700	133800	133968.47	3.67	0	-28687	140600	137200	134500	131100	128400	135850	129750	117	40100	500	93660	100	1	23457472	31081	-299.10	13.97	12	0.53	-443.00	9485.00	230000	20240710	-42.39	61000	20231031	117.21	230000	-42.39	20240710	61900	114.05	20240201	230000	-42.39	20240710	61000	117.21	20231031	5.18	N	000250	500	117 억		860324	N	N	444	N	00	N
64	20241022	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	135800	2000	2	1.49	923929900	6798	2.22	136100	136300	135400	173900	93700	133800	135912.02	3.67	0	-923	140600	137200	134500	131100	128400	135850	129750	117	40100	500	93660	100	1	23457472	31855	-306.55	14.32	12	0.03	-443.00	9485.00	230000	20240710	-40.96	61000	20231031	122.62	230000	-40.96	20240710	61900	119.39	20240201	230000	-40.96	20240710	61000	122.62	20231031	5.18	N	000250	500	117 억		860324	N	N	444	N	00	N
65	20241021	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	133800	-2000	5	-1.47	40513147800	301366	71.10	135800	137900	131800	176500	95100	135800	134431.88	3.54	0	27694	145666	140732	137366	132432	129066	139050	130750	117	40700	500	95060	100	1	23457472	31386	-302.03	14.11	12	1.28	-443.00	9485.00	230000	20240710	-41.83	61000	20231031	119.34	230000	-41.83	20240710	61900	116.16	20240201	230000	-41.83	20240710	61000	119.34	20231031	5.29	N	000250	500	117 억		830208	N	N	444	N	00	N
66	20241021	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	134300	-1500	5	-1.10	37863691600	281603	66.44	135800	137900	131800	176500	95100	135800	134455.81	3.54	0	23611	145666	140732	137366	132432	129066	139050	130750	117	40700	500	95060	100	1	23457472	31503	-303.16	14.16	12	1.20	-443.00	9485.00	230000	20240710	-41.61	61000	20231031	120.16	230000	-41.61	20240710	61900	116.96	20240201	230000	-41.61	20240710	61000	120.16	20231031	5.29	N	000250	500	117 억		830208	N	N	961	N	00	N
67	20241021	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	134200	-1600	5	-1.18	33631927600	250165	59.02	135800	137900	131800	176500	95100	135800	134436.83	3.54	0	23159	145666	140732	137366	132432	129066	139050	130750	117	40700	500	95060	100	1	23457472	31480	-302.93	14.15	12	1.07	-443.00	9485.00	230000	20240710	-41.65	61000	20231031	120.00	230000	-41.65	20240710	61900	116.80	20240201	230000	-41.65	20240710	61000	120.00	20231031	5.29	N	000250	500	117 억		830208	N	N	961	N	00	N
68	20241021	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	136300	500	2	0.37	30221299500	224886	53.06	135800	137900	131800	176500	95100	135800	134382.49	3.54	0	22208	145666	140732	137366	132432	129066	139050	130750	117	40700	500	95060	100	1	23457472	31973	-307.67	14.37	12	0.96	-443.00	9485.00	230000	20240710	-40.74	61000	20231031	123.44	230000	-40.74	20240710	61900	120.19	20240201	230000	-40.74	20240710	61000	123.44	20231031	5.29	N	000250	500	117 억		830208	N	N	961	N	00	N
69	20241021	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	136800	1000	2	0.74	25891687800	193256	45.60	135800	137400	131800	176500	95100	135800	133972.38	3.54	0	13950	145666	140732	137366	132432	129066	139050	130750	117	40700	500	95060	100	1	23457472	32090	-308.80	14.42	12	0.82	-443.00	9485.00	230000	20240710	-40.52	61000	20231031	124.26	230000	-40.52	20240710	61900	121.00	20240201	230000	-40.52	20240710	61000	124.26	20231031	5.29	N	000250	500	117 억		830208	N	N	961	N	00	N
70	20241021	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	133200	-2600	5	-1.91	18677022800	140012	33.03	135800	135800	131800	176500	95100	135800	133389.07	3.54	0	302	145666	140732	137366	132432	129066	139050	130750	117	40700	500	95060	100	1	23457472	31245	-300.68	14.04	12	0.60	-443.00	9485.00	230000	20240710	-42.09	61000	20231031	118.36	230000	-42.09	20240710	61900	115.19	20240201	230000	-42.09	20240710	61000	118.36	20231031	5.29	N	000250	500	117 억		830208	N	N	961	N	00	N
71	20241021	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	133300	-2500	5	-1.84	14503532400	108751	25.66	135800	135800	131800	176500	95100	135800	133355.71	3.54	0	2406	145666	140732	137366	132432	129066	139050	130750	117	40700	500	95060	100	1	23457472	31269	-300.90	14.05	12	0.46	-443.00	9485.00	230000	20240710	-42.04	61000	20231031	118.52	230000	-42.04	20240710	61900	115.35	20240201	230000	-42.04	20240710	61000	118.52	20231031	5.29	N	000250	500	117 억		830208	N	N	961	N	00	N
72	20241021	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	135400	-400	5	-0.29	812032300	5991	1.41	135800	135800	134600	176500	95100	135800	135523.82	3.54	0	-1105	145666	140732	137366	132432	129066	139050	130750	117	40700	500	95060	100	1	23457472	31761	-305.64	14.28	12	0.03	-443.00	9485.00	230000	20240710	-41.13	61000	20231031	121.97	230000	-41.13	20240710	61900	118.74	20240201	230000	-41.13	20240710	61000	121.97	20231031	5.29	N	000250	500	117 억		830208	N	N	961	N	00	N
73	20241018	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	135800	-6200	5	-4.37	57309784900	419266	58.50	140000	142300	134000	184600	99400	142000	136685.51	3.94	0	-103891	156400	149200	140100	132900	123800	152800	136500	117	42600	500	99400	100	1	23457472	31855	-306.55	14.32	12	1.79	-443.00	9485.00	230000	20240710	-40.96	61000	20231031	122.62	230000	-40.96	20240710	61900	119.39	20240201	230000	-40.96	20240710	61000	122.62	20231031	5.15	N	000250	500	117 억		924195	N	N	961	N	00	N
74	20241018	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	136000	-6000	5	-4.23	53990314400	394833	55.09	140000	142300	134000	184600	99400	142000	136734.64	3.94	0	-106212	156400	149200	140100	132900	123800	152800	136500	117	42600	500	99400	100	1	23457472	31902	-307.00	14.34	12	1.68	-443.00	9485.00	230000	20240710	-40.87	61000	20231031	122.95	230000	-40.87	20240710	61900	119.71	20240201	230000	-40.87	20240710	61000	122.95	20231031	5.15	N	000250	500	117 억		924195	N	N	26	N	00	N
75	20241018	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	135000	-7000	5	-4.93	46578638500	340302	47.48	140000	142300	134000	184600	99400	142000	136865.93	3.94	0	-100379	156400	149200	140100	132900	123800	152800	136500	117	42600	500	99400	100	1	23457472	31668	-304.74	14.23	12	1.45	-443.00	9485.00	230000	20240710	-41.30	61000	20231031	121.31	230000	-41.30	20240710	61900	118.09	20240201	230000	-41.30	20240710	61000	121.31	20231031	5.15	N	000250	500	117 억		924195	N	N	26	N	00	N
76	20241018	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	135200	-6800	5	-4.79	40142874400	292531	40.81	140000	142300	134600	184600	99400	142000	137216.85	3.94	0	-83216	156400	149200	140100	132900	123800	152800	136500	117	42600	500	99400	100	1	23457472	31715	-305.19	14.25	12	1.25	-443.00	9485.00	230000	20240710	-41.22	61000	20231031	121.64	230000	-41.22	20240710	61900	118.42	20240201	230000	-41.22	20240710	61000	121.64	20231031	5.15	N	000250	500	117 억		924195	N	N	26	N	00	N
77	20241018	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	135200	-6800	5	-4.79	35673294500	259487	36.20	140000	142300	134600	184600	99400	142000	137466.39	3.94	0	-72182	156400	149200	140100	132900	123800	152800	136500	117	42600	500	99400	100	1	23457472	31715	-305.19	14.25	12	1.11	-443.00	9485.00	230000	20240710	-41.22	61000	20231031	121.64	230000	-41.22	20240710	61900	118.42	20240201	230000	-41.22	20240710	61000	121.64	20231031	5.15	N	000250	500	117 억		924195	N	N	26	N	00	N
78	20241018	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	135000	-7000	5	-4.93	29680313300	215142	30.02	140000	142300	134800	184600	99400	142000	137946.24	3.94	0	-56944	156400	149200	140100	132900	123800	152800	136500	117	42600	500	99400	100	1	23457472	31668	-304.74	14.23	12	0.92	-443.00	9485.00	230000	20240710	-41.30	61000	20231031	121.31	230000	-41.30	20240710	61900	118.09	20240201	230000	-41.30	20240710	61000	121.31	20231031	5.15	N	000250	500	117 억		924195	N	N	26	N	00	N
79	20241018	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	137300	-4700	5	-3.31	17792842300	127957	17.85	140000	142300	137100	184600	99400	142000	139040.27	3.94	0	-24096	156400	149200	140100	132900	123800	152800	136500	117	42600	500	99400	100	1	23457472	32207	-309.93	14.48	12	0.55	-443.00	9485.00	230000	20240710	-40.30	61000	20231031	125.08	230000	-40.30	20240710	61900	121.81	20240201	230000	-40.30	20240710	61000	125.08	20231031	5.15	N	000250	500	117 억		924195	N	N	26	N	00	N
80	20241018	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	141100	-900	5	-0.63	1040580900	7413	1.03	140000	141900	139900	184600	99400	142000	140238.67	3.94	0	1100	156400	149200	140100	132900	123800	152800	136500	117	42600	500	99400	100	1	23457472	33098	-318.51	14.88	12	0.03	-443.00	9485.00	230000	20240710	-38.65	61000	20231031	131.31	230000	-38.65	20240710	61900	127.95	20240201	230000	-38.65	20240710	61000	131.31	20231031	5.15	N	000250	500	117 억		924195	N	N	26	N	00	N
81	20241017	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	142000	3700	2	2.68	100365943700	713024	252.51	138900	147300	131000	179700	96900	138300	140761.81	3.56	0	88152	145633	141966	140133	136466	134633	141050	135550	117	41400	500	96810	100	1	23457472	33310	-320.54	14.97	12	3.04	-443.00	9485.00	230000	20240710	-38.26	61000	20231031	132.79	230000	-38.26	20240710	61900	129.40	20240201	230000	-38.26	20240710	61000	132.79	20231031	5.10	N	000250	500	117 억		835381	N	N	26	N	00	N
82	20241017	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	141800	3500	2	2.53	97502174200	692858	245.37	138900	147300	131000	179700	96900	138300	140727.50	3.56	0	88199	145633	141966	140133	136466	134633	141050	135550	117	41400	500	96810	100	1	23457472	33263	-320.09	14.95	12	2.95	-443.00	9485.00	230000	20240710	-38.35	61000	20231031	132.46	230000	-38.35	20240710	61900	129.08	20240201	230000	-38.35	20240710	61000	132.46	20231031	5.10	N	000250	500	117 억		835381	N	N	399	N	00	N
83	20241017	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	144200	5900	2	4.27	92189969400	655678	232.20	138900	147300	131000	179700	96900	138300	140605.40	3.56	0	88407	145633	141966	140133	136466	134633	141050	135550	117	41400	500	96810	100	1	23457472	33826	-325.51	15.20	12	2.80	-443.00	9485.00	230000	20240710	-37.30	61000	20231031	136.39	230000	-37.30	20240710	61900	132.96	20240201	230000	-37.30	20240710	61000	136.39	20231031	5.10	N	000250	500	117 억		835381	N	N	399	N	00	N
84	20241017	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	143800	5500	2	3.98	67658117800	486887	172.42	138900	144800	131000	179700	96900	138300	138961.74	3.56	0	54830	145633	141966	140133	136466	134633	141050	135550	117	41400	500	96810	100	1	23457472	33732	-324.60	15.16	12	2.08	-443.00	9485.00	230000	20240710	-37.48	61000	20231031	135.74	230000	-37.48	20240710	61900	132.31	20240201	230000	-37.48	20240710	61000	135.74	20231031	5.10	N	000250	500	117 억		835381	N	N	399	N	00	N
85	20241017	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	140900	2600	2	1.88	56208789000	406871	144.09	138900	143800	131000	179700	96900	138300	138148.61	3.56	0	33219	145633	141966	140133	136466	134633	141050	135550	117	41400	500	96810	100	1	23457472	33052	-318.06	14.86	12	1.73	-443.00	9485.00	230000	20240710	-38.74	61000	20231031	130.98	230000	-38.74	20240710	61900	127.63	20240201	230000	-38.74	20240710	61000	130.98	20231031	5.10	N	000250	500	117 억		835381	N	N	399	N	00	N
86	20241017	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	141000	2700	2	1.95	52589043700	381170	134.99	138900	143800	131000	179700	96900	138300	137966.71	3.56	0	31534	145633	141966	140133	136466	134633	141050	135550	117	41400	500	96810	100	1	23457472	33075	-318.28	14.87	12	1.62	-443.00	9485.00	230000	20240710	-38.70	61000	20231031	131.15	230000	-38.70	20240710	61900	127.79	20240201	230000	-38.70	20240710	61000	131.15	20231031	5.10	N	000250	500	117 억		835381	N	N	399	N	00	N
87	20241017	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	139300	1000	2	0.72	28095310600	207661	73.54	138900	139400	131000	179700	96900	138300	135282.15	3.56	0	12602	145633	141966	140133	136466	134633	141050	135550	117	41400	500	96810	100	1	23457472	32676	-314.45	14.69	12	0.89	-443.00	9485.00	230000	20240710	-39.43	61000	20231031	128.36	230000	-39.43	20240710	61900	125.04	20240201	230000	-39.43	20240710	61000	128.36	20231031	5.10	N	000250	500	117 억		835381	N	N	399	N	00	N
88	20241017	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	138600	300	2	0.22	667660300	4812	1.70	138900	139200	138500	179700	96900	138300	138841.66	3.56	0	-12	145633	141966	140133	136466	134633	141050	135550	117	41400	500	96810	100	1	23457472	32512	-312.87	14.61	12	0.02	-443.00	9485.00	230000	20240710	-39.74	61000	20231031	127.21	230000	-39.74	20240710	61900	123.91	20240201	230000	-39.74	20240710	61000	127.21	20231031	5.10	N	000250	500	117 억		835381	N	N	399	N	00	N
89	20241016	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	138300	-5800	5	-4.02	38592770200	275601	73.94	143800	143800	138300	187300	100900	144100	140032.95	3.70	0	-34512	149366	146732	142866	140232	136366	148050	141550	117	43200	500	100870	100	1	23457472	32442	-312.19	14.58	12	1.17	-443.00	9485.00	230000	20240710	-39.87	61000	20231031	126.72	230000	-39.87	20240710	61900	123.42	20240201	230000	-39.87	20240710	61000	126.72	20231031	5.07	N	000250	500	117 억		867634	N	N	399	N	00	N
90	20241016	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	139400	-4700	5	-3.26	33511769800	238974	64.11	143800	143800	138800	187300	100900	144100	140224.55	3.70	0	-34133	149366	146732	142866	140232	136366	148050	141550	117	43200	500	100870	100	1	23457472	32700	-314.67	14.70	12	1.02	-443.00	9485.00	230000	20240710	-39.39	61000	20231031	128.52	230000	-39.39	20240710	61900	125.20	20240201	230000	-39.39	20240710	61000	128.52	20231031	5.07	N	000250	500	117 억		867634	N	N	2010	N	00	N
91	20241016	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	140500	-3600	5	-2.50	30162988400	214991	57.68	143800	143800	138800	187300	100900	144100	140290.85	3.70	0	-41497	149366	146732	142866	140232	136366	148050	141550	117	43200	500	100870	100	1	23457472	32958	-317.16	14.81	12	0.92	-443.00	9485.00	230000	20240710	-38.91	61000	20231031	130.33	230000	-38.91	20240710	61900	126.98	20240201	230000	-38.91	20240710	61000	130.33	20231031	5.07	N	000250	500	117 억		867634	N	N	2010	N	00	N
92	20241016	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	139100	-5000	5	-3.47	28121806800	200378	53.76	143800	143800	138800	187300	100900	144100	140335.31	3.70	0	-41681	149366	146732	142866	140232	136366	148050	141550	117	43200	500	100870	100	1	23457472	32629	-314.00	14.67	12	0.85	-443.00	9485.00	230000	20240710	-39.52	61000	20231031	128.03	230000	-39.52	20240710	61900	124.72	20240201	230000	-39.52	20240710	61000	128.03	20231031	5.07	N	000250	500	117 억		867634	N	N	2010	N	00	N
93	20241016	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	140100	-4000	5	-2.78	24808670200	176626	47.38	143800	143800	138800	187300	100900	144100	140449.45	3.70	0	-31689	149366	146732	142866	140232	136366	148050	141550	117	43200	500	100870	100	1	23457472	32864	-316.25	14.77	12	0.75	-443.00	9485.00	230000	20240710	-39.09	61000	20231031	129.67	230000	-39.09	20240710	61900	126.33	20240201	230000	-39.09	20240710	61000	129.67	20231031	5.07	N	000250	500	117 억		867634	N	N	2010	N	00	N
94	20241016	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	139900	-4200	5	-2.91	20974438600	149286	40.05	143800	143800	138800	187300	100900	144100	140487.45	3.70	0	-30726	149366	146732	142866	140232	136366	148050	141550	117	43200	500	100870	100	1	23457472	32817	-315.80	14.75	12	0.64	-443.00	9485.00	230000	20240710	-39.17	61000	20231031	129.34	230000	-39.17	20240710	61900	126.01	20240201	230000	-39.17	20240710	61000	129.34	20231031	5.07	N	000250	500	117 억		867634	N	N	2010	N	00	N
95	20241016	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	140200	-3900	5	-2.71	14220076800	100882	27.06	143800	143800	139500	187300	100900	144100	140943.41	3.70	0	-20189	149366	146732	142866	140232	136366	148050	141550	117	43200	500	100870	100	1	23457472	32887	-316.48	14.78	12	0.43	-443.00	9485.00	230000	20240710	-39.04	61000	20231031	129.84	230000	-39.04	20240710	61900	126.49	20240201	230000	-39.04	20240710	61000	129.84	20231031	5.07	N	000250	500	117 억		867634	N	N	2010	N	00	N
96	20241016	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	141900	-2200	5	-1.53	852234300	5956	1.60	143800	143800	141900	187300	100900	144100	143005.49	3.70	0	-1563	149366	146732	142866	140232	136366	148050	141550	117	43200	500	100870	100	1	23457472	33286	-320.32	14.96	12	0.03	-443.00	9485.00	230000	20240710	-38.30	61000	20231031	132.62	230000	-38.30	20240710	61900	129.24	20240201	230000	-38.30	20240710	61000	132.62	20231031	5.07	N	000250	500	117 억		867634	N	N	2010	N	00	N
97	20241015	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	144100	2400	2	1.69	52529828700	369841	104.88	139000	145500	139000	184200	99200	141700	142031.19	3.59	0	22927	151166	146432	143766	139032	136366	145100	137700	117	42500	500	99190	100	1	23457472	33802	-325.28	15.19	12	1.58	-443.00	9485.00	230000	20240710	-37.35	61000	20231031	136.23	230000	-37.35	20240710	61900	132.79	20240201	230000	-37.35	20240710	61000	136.23	20231031	5.10	N	000250	500	117 억		841217	N	N	2010	N	00	N
98	20241015	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	142000	300	2	0.21	46717468100	329277	93.37	139000	145500	139000	184200	99200	141700	141879.03	3.59	0	17356	151166	146432	143766	139032	136366	145100	137700	117	42500	500	99190	100	1	23457472	33310	-320.54	14.97	12	1.40	-443.00	9485.00	230000	20240710	-38.26	61000	20231031	132.79	230000	-38.26	20240710	61900	129.40	20240201	230000	-38.26	20240710	61000	132.79	20231031	5.10	N	000250	500	117 억		841217	N	N	1027	N	00	N
99	20241015	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	141300	-400	5	-0.28	39760522100	280264	79.47	139000	145500	139000	184200	99200	141700	141868.21	3.59	0	14698	151166	146432	143766	139032	136366	145100	137700	117	42500	500	99190	100	1	23457472	33145	-318.96	14.90	12	1.19	-443.00	9485.00	230000	20240710	-38.57	61000	20231031	131.64	230000	-38.57	20240710	61900	128.27	20240201	230000	-38.57	20240710	61000	131.64	20231031	5.10	N	000250	500	117 억		841217	N	N	1027	N	00	N
100	20241015	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	142400	700	2	0.49	34412063700	242490	68.76	139000	145500	139000	184200	99200	141700	141911.43	3.59	0	15985	151166	146432	143766	139032	136366	145100	137700	117	42500	500	99190	100	1	23457472	33403	-321.44	15.01	12	1.03	-443.00	9485.00	230000	20240710	-38.09	61000	20231031	133.44	230000	-38.09	20240710	61900	130.05	20240201	230000	-38.09	20240710	61000	133.44	20231031	5.10	N	000250	500	117 억		841217	N	N	1027	N	00	N
101	20241015	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	140600	-1100	5	-0.78	30429885400	214276	60.76	139000	145500	139000	184200	99200	141700	142012.83	3.59	0	14094	151166	146432	143766	139032	136366	145100	137700	117	42500	500	99190	100	1	23457472	32981	-317.38	14.82	12	0.91	-443.00	9485.00	230000	20240710	-38.87	61000	20231031	130.49	230000	-38.87	20240710	61900	127.14	20240201	230000	-38.87	20240710	61000	130.49	20231031	5.10	N	000250	500	117 억		841217	N	N	1027	N	00	N
102	20241015	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	141400	-300	5	-0.21	27058029400	190371	53.98	139000	145500	139000	184200	99200	141700	142133.56	3.59	0	18913	151166	146432	143766	139032	136366	145100	137700	117	42500	500	99190	100	1	23457472	33169	-319.19	14.91	12	0.81	-443.00	9485.00	230000	20240710	-38.52	61000	20231031	131.80	230000	-38.52	20240710	61900	128.43	20240201	230000	-38.52	20240710	61000	131.80	20231031	5.10	N	000250	500	117 억		841217	N	N	1027	N	00	N
103	20241015	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	142200	500	2	0.35	20546958700	144201	40.89	139000	145500	139000	184200	99200	141700	142489.31	3.59	0	15381	151166	146432	143766	139032	136366	145100	137700	117	42500	500	99190	100	1	23457472	33357	-320.99	14.99	12	0.61	-443.00	9485.00	230000	20240710	-38.17	61000	20231031	133.11	230000	-38.17	20240710	61900	129.73	20240201	230000	-38.17	20240710	61000	133.11	20231031	5.10	N	000250	500	117 억		841217	N	N	1027	N	00	N
104	20241015	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	139500	-2200	5	-1.55	1499469600	10768	3.05	139000	140200	139000	184200	99200	141700	139210.77	3.59	0	775	151166	146432	143766	139032	136366	145100	137700	117	42500	500	99190	100	1	23457472	32723	-314.90	14.71	12	0.05	-443.00	9485.00	230000	20240710	-39.35	61000	20231031	128.69	230000	-39.35	20240710	61900	125.36	20240201	230000	-39.35	20240710	61000	128.69	20231031	5.10	N	000250	500	117 억		841217	N	N	1027	N	00	N
105	20241014	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	141700	-4500	5	-3.08	50299736200	350614	50.93	147000	148500	141100	190000	102400	146200	143465.56	3.95	0	-82811	155200	150700	144400	139900	133600	152950	142150	117	43800	500	102340	100	1	23457472	33239	-319.86	14.94	12	1.49	-443.00	9485.00	230000	20240710	-38.39	61000	20231031	132.30	230000	-38.39	20240710	61900	128.92	20240201	230000	-38.39	20240710	61000	132.30	20231031	5.09	N	000250	500	117 억		925851	N	N	1027	N	00	N
106	20241014	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	142600	-3600	5	-2.46	47560888900	331325	48.13	147000	148500	141100	190000	102400	146200	143545.67	3.95	0	-82221	155200	150700	144400	139900	133600	152950	142150	117	43800	500	102340	100	1	23457472	33450	-321.90	15.03	12	1.41	-443.00	9485.00	230000	20240710	-38.00	61000	20231031	133.77	230000	-38.00	20240710	61900	130.37	20240201	230000	-38.00	20240710	61000	133.77	20231031	5.09	N	000250	500	117 억		925851	N	N	1345	N	00	N
107	20241014	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	142500	-3700	5	-2.53	41148511600	286176	41.57	147000	148500	141200	190000	102400	146200	143785.46	3.95	0	-69379	155200	150700	144400	139900	133600	152950	142150	117	43800	500	102340	100	1	23457472	33427	-321.67	15.02	12	1.22	-443.00	9485.00	230000	20240710	-38.04	61000	20231031	133.61	230000	-38.04	20240710	61900	130.21	20240201	230000	-38.04	20240710	61000	133.61	20231031	5.09	N	000250	500	117 억		925851	N	N	1345	N	00	N
108	20241014	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	142100	-4100	5	-2.80	37525350000	260658	37.86	147000	148500	141500	190000	102400	146200	143961.93	3.95	0	-56871	155200	150700	144400	139900	133600	152950	142150	117	43800	500	102340	100	1	23457472	33333	-320.77	14.98	12	1.11	-443.00	9485.00	230000	20240710	-38.22	61000	20231031	132.95	230000	-38.22	20240710	61900	129.56	20240201	230000	-38.22	20240710	61000	132.95	20231031	5.09	N	000250	500	117 억		925851	N	N	1345	N	00	N
109	20241014	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	142900	-3300	5	-2.26	35776023700	248368	36.08	147000	148500	141500	190000	102400	146200	144042.39	3.95	0	-53761	155200	150700	144400	139900	133600	152950	142150	117	43800	500	102340	100	1	23457472	33521	-322.57	15.07	12	1.06	-443.00	9485.00	230000	20240710	-37.87	61000	20231031	134.26	230000	-37.87	20240710	61900	130.86	20240201	230000	-37.87	20240710	61000	134.26	20231031	5.09	N	000250	500	117 억		925851	N	N	1345	N	00	N
110	20241014	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	142500	-3700	5	-2.53	31183836900	216034	31.38	147000	148500	141800	190000	102400	146200	144344.89	3.95	0	-39630	155200	150700	144400	139900	133600	152950	142150	117	43800	500	102340	100	1	23457472	33427	-321.67	15.02	12	0.92	-443.00	9485.00	230000	20240710	-38.04	61000	20231031	133.61	230000	-38.04	20240710	61900	130.21	20240201	230000	-38.04	20240710	61000	133.61	20231031	5.09	N	000250	500	117 억		925851	N	N	1345	N	00	N
111	20241014	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	143100	-3100	5	-2.12	22891693000	157886	22.93	147000	148500	142600	190000	102400	146200	144986.95	3.95	0	-22458	155200	150700	144400	139900	133600	152950	142150	117	43800	500	102340	100	1	23457472	33568	-323.02	15.09	12	0.67	-443.00	9485.00	230000	20240710	-37.78	61000	20231031	134.59	230000	-37.78	20240710	61900	131.18	20240201	230000	-37.78	20240710	61000	134.59	20231031	5.09	N	000250	500	117 억		925851	N	N	1345	N	00	N
112	20241014	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	147800	1600	2	1.09	1515081000	10291	1.49	147000	147900	147000	190000	102400	146200	147247.60	3.95	0	2495	155200	150700	144400	139900	133600	152950	142150	117	43800	500	102340	100	1	23457472	34670	-333.63	15.58	12	0.04	-443.00	9485.00	230000	20240710	-35.74	61000	20231031	142.30	230000	-35.74	20240710	61900	138.77	20240201	230000	-35.74	20240710	61000	142.30	20231031	5.09	N	000250	500	117 억		925851	N	N	1345	N	00	N
113	20241011	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	146200	8000	2	5.79	99133041900	684961	88.12	138900	148900	138100	179600	96800	138200	144730.21	3.71	0	27752	143133	140666	136433	133966	129733	141900	135200	117	41400	500	96740	100	1	23457472	34295	-330.02	15.41	12	2.92	-443.00	9485.00	230000	20240710	-36.43	61000	20231031	139.67	230000	-36.43	20240710	61900	136.19	20240201	230000	-36.43	20240710	61000	139.67	20231031	5.09	N	000250	500	117 억		870837	N	N	1345	N	00	N
114	20241011	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	146400	8200	2	5.93	95057259000	657049	84.53	138900	148900	138100	179600	96800	138200	144677.58	3.71	0	27272	143133	140666	136433	133966	129733	141900	135200	117	41400	500	96740	100	1	23457472	34342	-330.47	15.43	12	2.80	-443.00	9485.00	230000	20240710	-36.35	61000	20231031	140.00	230000	-36.35	20240710	61900	136.51	20240201	230000	-36.35	20240710	61000	140.00	20231031	5.09	N	000250	500	117 억		870837	N	N	974	N	00	N
115	20241011	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	143900	5700	2	4.12	84150260200	581956	74.87	138900	148900	138100	179600	96800	138200	144604.10	3.71	0	31063	143133	140666	136433	133966	129733	141900	135200	117	41400	500	96740	100	1	23457472	33755	-324.83	15.17	12	2.48	-443.00	9485.00	230000	20240710	-37.43	61000	20231031	135.90	230000	-37.43	20240710	61900	132.47	20240201	230000	-37.43	20240710	61000	135.90	20231031	5.09	N	000250	500	117 억		870837	N	N	974	N	00	N
116	20241011	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	143100	4900	2	3.55	78118818500	540052	69.48	138900	148900	138100	179600	96800	138200	144656.08	3.71	0	33164	143133	140666	136433	133966	129733	141900	135200	117	41400	500	96740	100	1	23457472	33568	-323.02	15.09	12	2.30	-443.00	9485.00	230000	20240710	-37.78	61000	20231031	134.59	230000	-37.78	20240710	61900	131.18	20240201	230000	-37.78	20240710	61000	134.59	20231031	5.09	N	000250	500	117 억		870837	N	N	974	N	00	N
117	20241011	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	144100	5900	2	4.27	74585599900	515314	66.30	138900	148900	138100	179600	96800	138200	144744.04	3.71	0	36558	143133	140666	136433	133966	129733	141900	135200	117	41400	500	96740	100	1	23457472	33802	-325.28	15.19	12	2.20	-443.00	9485.00	230000	20240710	-37.35	61000	20231031	136.23	230000	-37.35	20240710	61900	132.79	20240201	230000	-37.35	20240710	61000	136.23	20231031	5.09	N	000250	500	117 억		870837	N	N	974	N	00	N
118	20241011	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	143000	4800	2	3.47	68941314200	475845	61.22	138900	148900	138100	179600	96800	138200	144888.38	3.71	0	34937	143133	140666	136433	133966	129733	141900	135200	117	41400	500	96740	100	1	23457472	33544	-322.80	15.08	12	2.03	-443.00	9485.00	230000	20240710	-37.83	61000	20231031	134.43	230000	-37.83	20240710	61900	131.02	20240201	230000	-37.83	20240710	61000	134.43	20231031	5.09	N	000250	500	117 억		870837	N	N	974	N	00	N
119	20241011	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	145400	7200	2	5.21	57248708100	394872	50.80	138900	148900	138100	179600	96800	138200	144988.38	3.71	0	46304	143133	140666	136433	133966	129733	141900	135200	117	41400	500	96740	100	1	23457472	34107	-328.22	15.33	12	1.68	-443.00	9485.00	230000	20240710	-36.78	61000	20231031	138.36	230000	-36.78	20240710	61900	134.89	20240201	230000	-36.78	20240710	61000	138.36	20231031	5.09	N	000250	500	117 억		870837	N	N	974	N	00	N
120	20241011	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	138600	400	2	0.29	1358298700	9794	1.26	138900	138900	138100	179600	96800	138200	138710.97	3.71	0	-4289	143133	140666	136433	133966	129733	141900	135200	117	41400	500	96740	100	1	23457472	32512	-312.87	14.61	12	0.04	-443.00	9485.00	230000	20240710	-39.74	61000	20231031	127.21	230000	-39.74	20240710	61900	123.91	20240201	230000	-39.74	20240710	61000	127.21	20231031	5.09	N	000250	500	117 억		870837	N	N	974	N	00	N
121	20241010	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	138200	6700	2	5.10	104882968400	773592	40.93	134400	138900	132200	170900	92100	131500	135576.07	3.39	0	41465	161033	146266	134533	119766	108033	140400	113900	117	39400	500	92050	100	1	23457472	32418	-311.96	14.57	12	3.30	-443.00	9485.00	230000	20240710	-39.91	61000	20231031	126.56	230000	-39.91	20240710	61900	123.26	20240201	230000	-39.91	20240710	61000	126.56	20231031	4.95	N	000250	500	117 억		794082	N	N	974	N	00	N
122	20241010	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	138100	6600	2	5.02	96481272500	712806	37.71	134400	138900	132200	170900	92100	131500	135354.31	3.39	0	23656	161033	146266	134533	119766	108033	140400	113900	117	39400	500	92050	100	1	23457472	32395	-311.74	14.56	12	3.04	-443.00	9485.00	230000	20240710	-39.96	61000	20231031	126.39	230000	-39.96	20240710	61900	123.10	20240201	230000	-39.96	20240710	61000	126.39	20231031	4.95	N	000250	500	117 억		794082	N	N	635	N	00	N
123	20241010	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	136000	4500	2	3.42	80554861200	597079	31.59	134400	138300	132200	170900	92100	131500	134915.04	3.39	0	-2082	161033	146266	134533	119766	108033	140400	113900	117	39400	500	92050	100	1	23457472	31902	-307.00	14.34	12	2.55	-443.00	9485.00	230000	20240710	-40.87	61000	20231031	122.95	230000	-40.87	20240710	61900	119.71	20240201	230000	-40.87	20240710	61000	122.95	20231031	4.95	N	000250	500	117 억		794082	N	N	635	N	00	N
124	20241010	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	136900	5400	2	4.11	75287894500	558271	29.54	134400	138300	132200	170900	92100	131500	134859.18	3.39	0	-9831	161033	146266	134533	119766	108033	140400	113900	117	39400	500	92050	100	1	23457472	32113	-309.03	14.43	12	2.38	-443.00	9485.00	230000	20240710	-40.48	61000	20231031	124.43	230000	-40.48	20240710	61900	121.16	20240201	230000	-40.48	20240710	61000	124.43	20231031	4.95	N	000250	500	117 억		794082	N	N	635	N	00	N
125	20241010	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	133500	2000	2	1.52	66039344600	490210	25.94	134400	138300	132200	170900	92100	131500	134716.59	3.39	0	-27467	161033	146266	134533	119766	108033	140400	113900	117	39400	500	92050	100	1	23457472	31316	-301.35	14.07	12	2.09	-443.00	9485.00	230000	20240710	-41.96	61000	20231031	118.85	230000	-41.96	20240710	61900	115.67	20240201	230000	-41.96	20240710	61000	118.85	20231031	4.95	N	000250	500	117 억		794082	N	N	635	N	00	N
126	20241010	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	134300	2800	2	2.13	62777008000	465798	24.65	134400	138300	132200	170900	92100	131500	134773.19	3.39	0	-28082	161033	146266	134533	119766	108033	140400	113900	117	39400	500	92050	100	1	23457472	31503	-303.16	14.16	12	1.99	-443.00	9485.00	230000	20240710	-41.61	61000	20231031	120.16	230000	-41.61	20240710	61900	116.96	20240201	230000	-41.61	20240710	61000	120.16	20231031	4.95	N	000250	500	117 억		794082	N	N	635	N	00	N
127	20241010	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	133000	1500	2	1.14	53869120300	398975	21.11	134400	138300	132200	170900	92100	131500	135018.99	3.39	0	-10218	161033	146266	134533	119766	108033	140400	113900	117	39400	500	92050	100	1	23457472	31198	-300.23	14.02	12	1.70	-443.00	9485.00	230000	20240710	-42.17	61000	20231031	118.03	230000	-42.17	20240710	61900	114.86	20240201	230000	-42.17	20240710	61000	118.03	20231031	4.95	N	000250	500	117 억		794082	N	N	635	N	00	N
128	20241010	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	135500	4000	2	3.04	7239994100	53596	2.84	134400	136200	134400	170900	92100	131500	135086.14	3.39	0	3138	161033	146266	134533	119766	108033	140400	113900	117	39400	500	92050	100	1	23457472	31785	-305.87	14.29	12	0.23	-443.00	9485.00	230000	20240710	-41.09	61000	20231031	122.13	230000	-41.09	20240710	61900	118.90	20240201	230000	-41.09	20240710	61000	122.13	20231031	4.95	N	000250	500	117 억		794082	N	N	635	N	00	N
129	20241008	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	131500	-8300	5	-5.94	240119554700	1791699	698.60	140600	149300	122800	181700	97900	139800	134021.58	3.59	0	-46040	145533	142666	140733	137866	135933	141700	136900	117	41900	500	97860	100	1	23457472	30847	-296.84	13.86	12	7.64	-443.00	9485.00	230000	20240710	-42.83	61000	20231031	115.57	230000	-42.83	20240710	61900	112.44	20240201	230000	-42.83	20240710	61000	115.57	20231031	5.09	N	000250	500	117 억		841673	N	N	635	N	00	N
130	20241008	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	126600	-13200	5	-9.44	128743618700	924459	360.46	140600	149300	126600	181700	97900	139800	139263.56	3.59	0	14191	145533	142666	140733	137866	135933	141700	136900	117	41900	500	97860	100	1	23457472	29697	-285.78	13.35	12	3.94	-443.00	9485.00	230000	20240710	-44.96	61000	20231031	107.54	230000	-44.96	20240710	61900	104.52	20240201	230000	-44.96	20240710	61000	107.54	20231031	5.09	N	000250	500	117 억		841673	Y	N	316	N	00	N
131	20241008	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	142200	2400	2	1.72	76413134300	529960	206.64	140600	149300	138700	181700	97900	139800	144189.14	3.59	0	20381	145533	142666	140733	137866	135933	141700	136900	117	41900	500	97860	100	1	23457472	33357	-320.99	14.99	12	2.26	-443.00	9485.00	230000	20240710	-38.17	61000	20231031	133.11	230000	-38.17	20240710	61900	129.73	20240201	230000	-38.17	20240710	61000	133.11	20231031	5.09	N	000250	500	117 억		841673	N	N	316	N	00	N
132	20241008	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	141600	1800	2	1.29	73108595000	506721	197.58	140600	149300	138700	181700	97900	139800	144280.51	3.59	0	24694	145533	142666	140733	137866	135933	141700	136900	117	41900	500	97860	100	1	23457472	33216	-319.64	14.93	12	2.16	-443.00	9485.00	230000	20240710	-38.43	61000	20231031	132.13	230000	-38.43	20240710	61900	128.76	20240201	230000	-38.43	20240710	61000	132.13	20231031	5.09	N	000250	500	117 억		841673	N	N	316	N	00	N
133	20241008	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	141700	1900	2	1.36	68887091200	476903	185.95	140600	149300	138700	181700	97900	139800	144449.74	3.59	0	27020	145533	142666	140733	137866	135933	141700	136900	117	41900	500	97860	100	1	23457472	33239	-319.86	14.94	12	2.03	-443.00	9485.00	230000	20240710	-38.39	61000	20231031	132.30	230000	-38.39	20240710	61900	128.92	20240201	230000	-38.39	20240710	61000	132.30	20231031	5.09	N	000250	500	117 억		841673	N	N	316	N	00	N
134	20241008	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	143300	3500	2	2.50	63235624100	437189	170.46	140600	149300	138700	181700	97900	139800	144644.78	3.59	0	35740	145533	142666	140733	137866	135933	141700	136900	117	41900	500	97860	100	1	23457472	33615	-323.48	15.11	12	1.86	-443.00	9485.00	230000	20240710	-37.70	61000	20231031	134.92	230000	-37.70	20240710	61900	131.50	20240201	230000	-37.70	20240710	61000	134.92	20231031	5.09	N	000250	500	117 억		841673	N	N	316	N	00	N
135	20241008	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	145500	5700	2	4.08	51862038900	358267	139.69	140600	149300	138700	181700	97900	139800	144762.31	3.59	0	39766	145533	142666	140733	137866	135933	141700	136900	117	41900	500	97860	100	1	23457472	34131	-328.44	15.34	12	1.53	-443.00	9485.00	230000	20240710	-36.74	61000	20231031	138.52	230000	-36.74	20240710	61900	135.06	20240201	230000	-36.74	20240710	61000	138.52	20231031	5.09	N	000250	500	117 억		841673	N	N	316	N	00	N
136	20241008	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	140100	300	2	0.21	860963300	6140	2.39	140600	140800	139400	181700	97900	139800	140244.17	3.59	0	-1961	145533	142666	140733	137866	135933	141700	136900	117	41900	500	97860	100	1	23457472	32864	-316.25	14.77	12	0.03	-443.00	9485.00	230000	20240710	-39.09	61000	20231031	129.67	230000	-39.09	20240710	61900	126.33	20240201	230000	-39.09	20240710	61000	129.67	20231031	5.09	N	000250	500	117 억		841673	N	N	316	N	00	N
137	20241007	160104	57	100.00	KSQ150		제약	N	N	N	N		Y	139800	-3500	5	-2.44	35378385300	252294	89.86	143300	143600	138800	186200	100400	143300	140226.90	3.89	0	-66800	148833	146066	141533	138766	134233	147450	140150	117	42900	500	100310	100	1	23457472	32794	-315.58	14.74	12	1.08	-443.00	9485.00	230000	20240710	-39.22	61000	20231031	129.18	230000	-39.22	20240710	61900	125.85	20240201	230000	-39.22	20240710	61000	129.18	20231031	5.09	N	000250	500	117 억		912367	N	N	316	N	00	N
138	20241007	150104	57	100.00	KSQ150		제약	N	N	N	N		Y	140000	-3300	5	-2.30	31395493900	223788	79.70	143300	143600	138800	186200	100400	143300	140290.09	3.89	0	-66520	148833	146066	141533	138766	134233	147450	140150	117	42900	500	100310	100	1	23457472	32840	-316.03	14.76	12	0.95	-443.00	9485.00	230000	20240710	-39.13	61000	20231031	129.51	230000	-39.13	20240710	61900	126.17	20240201	230000	-39.13	20240710	61000	129.51	20231031	5.09	N	000250	500	117 억		912367	N	N	201	N	00	N
139	20241007	140105	57	100.00	KSQ150		제약	N	N	N	N		Y	140000	-3300	5	-2.30	28565559400	203588	72.51	143300	143600	138800	186200	100400	143300	140309.38	3.89	0	-61348	148833	146066	141533	138766	134233	147450	140150	117	42900	500	100310	100	1	23457472	32840	-316.03	14.76	12	0.87	-443.00	9485.00	230000	20240710	-39.13	61000	20231031	129.51	230000	-39.13	20240710	61900	126.17	20240201	230000	-39.13	20240710	61000	129.51	20231031	5.09	N	000250	500	117 억		912367	N	N	201	N	00	N
140	20241007	130104	57	100.00	KSQ150		제약	N	N	N	N		Y	140400	-2900	5	-2.02	25467522200	181464	64.63	143300	143600	138800	186200	100400	143300	140343.38	3.89	0	-56788	148833	146066	141533	138766	134233	147450	140150	117	42900	500	100310	100	1	23457472	32934	-316.93	14.80	12	0.77	-443.00	9485.00	230000	20240710	-38.96	61000	20231031	130.16	230000	-38.96	20240710	61900	126.82	20240201	230000	-38.96	20240710	61000	130.16	20231031	5.09	N	000250	500	117 억		912367	N	N	201	N	00	N
141	20241007	120105	57	100.00	KSQ150		제약	N	N	N	N		Y	139900	-3400	5	-2.37	23874190300	170094	60.58	143300	143600	138800	186200	100400	143300	140357.33	3.89	0	-57519	148833	146066	141533	138766	134233	147450	140150	117	42900	500	100310	100	1	23457472	32817	-315.80	14.75	12	0.73	-443.00	9485.00	230000	20240710	-39.17	61000	20231031	129.34	230000	-39.17	20240710	61900	126.01	20240201	230000	-39.17	20240710	61000	129.34	20231031	5.09	N	000250	500	117 억		912367	N	N	201	N	00	N
142	20241007	110105	57	100.00	KSQ150		제약	N	N	N	N		Y	139300	-4000	5	-2.79	20794526400	147994	52.71	143300	143600	138800	186200	100400	143300	140507.65	3.89	0	-51856	148833	146066	141533	138766	134233	147450	140150	117	42900	500	100310	100	1	23457472	32676	-314.45	14.69	12	0.63	-443.00	9485.00	230000	20240710	-39.43	61000	20231031	128.36	230000	-39.43	20240710	61900	125.04	20240201	230000	-39.43	20240710	61000	128.36	20231031	5.09	N	000250	500	117 억		912367	N	N	201	N	00	N
143	20241007	100104	57	100.00	KSQ150		제약	N	N	N	N		Y	140000	-3300	5	-2.30	14302093300	101489	36.15	143300	143600	139900	186200	100400	143300	140920.60	3.89	0	-30815	148833	146066	141533	138766	134233	147450	140150	117	42900	500	100310	100	1	23457472	32840	-316.03	14.76	12	0.43	-443.00	9485.00	230000	20240710	-39.13	61000	20231031	129.51	230000	-39.13	20240710	61900	126.17	20240201	230000	-39.13	20240710	61000	129.51	20231031	5.09	N	000250	500	117 억		912367	N	N	201	N	00	N
144	20241007	090104	57	100.00	KSQ150		제약	N	N	N	N		Y	141600	-1700	5	-1.19	1133258900	7935	2.83	143300	143600	141600	186200	100400	143300	142812.54	3.89	0	-5018	148833	146066	141533	138766	134233	147450	140150	117	42900	500	100310	100	1	23457472	33216	-319.64	14.93	12	0.03	-443.00	9485.00	230000	20240710	-38.43	61000	20231031	132.13	230000	-38.43	20240710	61900	128.76	20240201	230000	-38.43	20240710	61000	132.13	20231031	5.09	N	000250	500	117 억		912367	N	N	201	N	00	N
145	20241004	160104	57	100.00	KSQ150		제약	N	N	N	N		Y	143300	5200	2	3.77	39689594900	279287	121.52	138000	144300	137000	179500	96700	138100	142106.75	3.69	0	56217	144700	141400	137700	134400	130700	143050	136050	117	41400	500	96670	100	1	23457472	33615	-323.48	15.11	12	1.19	-443.00	9485.00	230000	20240710	-37.70	61000	20231031	134.92	230000	-37.70	20240710	61900	131.50	20240201	230000	-37.70	20240710	61000	134.92	20231031	5.13	N	000250	500	117 억		866423	N	N	201	N	00	N
146	20241004	150104	57	100.00	KSQ150		제약	N	N	N	N		Y	142600	4500	2	3.26	37475738300	263798	114.78	138000	144300	137000	179500	96700	138100	142064.31	3.69	0	54612	144700	141400	137700	134400	130700	143050	136050	117	41400	500	96670	100	1	23457472	33450	-321.90	15.03	12	1.12	-443.00	9485.00	230000	20240710	-38.00	61000	20231031	133.77	230000	-38.00	20240710	61900	130.37	20240201	230000	-38.00	20240710	61000	133.77	20231031	5.13	N	000250	500	117 억		866423	N	N	20	N	00	N
147	20241004	140104	57	100.00	KSQ150		제약	N	N	N	N		Y	141500	3400	2	2.46	31982374000	225375	98.06	138000	144300	137000	179500	96700	138100	141909.69	3.69	0	51192	144700	141400	137700	134400	130700	143050	136050	117	41400	500	96670	100	1	23457472	33192	-319.41	14.92	12	0.96	-443.00	9485.00	230000	20240710	-38.48	61000	20231031	131.97	230000	-38.48	20240710	61900	128.59	20240201	230000	-38.48	20240710	61000	131.97	20231031	5.13	N	000250	500	117 억		866423	N	N	20	N	00	N
148	20241004	130104	57	100.00	KSQ150		제약	N	N	N	N		Y	142300	4200	2	3.04	29558051300	208315	90.64	138000	144300	137000	179500	96700	138100	141893.63	3.69	0	51191	144700	141400	137700	134400	130700	143050	136050	117	41400	500	96670	100	1	23457472	33380	-321.22	15.00	12	0.89	-443.00	9485.00	230000	20240710	-38.13	61000	20231031	133.28	230000	-38.13	20240710	61900	129.89	20240201	230000	-38.13	20240710	61000	133.28	20231031	5.13	N	000250	500	117 억		866423	N	N	20	N	00	N
149	20241004	120104	57	100.00	KSQ150		제약	N	N	N	N		Y	143900	5800	2	4.20	25065774100	176877	76.96	138000	144300	137000	179500	96700	138100	141715.82	3.69	0	42950	144700	141400	137700	134400	130700	143050	136050	117	41400	500	96670	100	1	23457472	33755	-324.83	15.17	12	0.75	-443.00	9485.00	230000	20240710	-37.43	61000	20231031	135.90	230000	-37.43	20240710	61900	132.47	20240201	230000	-37.43	20240710	61000	135.90	20231031	5.13	N	000250	500	117 억		866423	N	N	20	N	00	N
150	20241004	110104	57	100.00	KSQ150		제약	N	N	N	N		Y	142100	4000	2	2.90	15776873000	112029	48.74	138000	142700	137000	179500	96700	138100	140831.81	3.69	0	19545	144700	141400	137700	134400	130700	143050	136050	117	41400	500	96670	100	1	23457472	33333	-320.77	14.98	12	0.48	-443.00	9485.00	230000	20240710	-38.22	61000	20231031	132.95	230000	-38.22	20240710	61900	129.56	20240201	230000	-38.22	20240710	61000	132.95	20231031	5.13	N	000250	500	117 억		866423	N	N	20	N	00	N
151	20241004	100104	57	100.00	KSQ150		제약	N	N	N	N		Y	142100	4000	2	2.90	12243354100	87105	37.90	138000	142700	137000	179500	96700	138100	140562.44	3.69	0	11208	144700	141400	137700	134400	130700	143050	136050	117	41400	500	96670	100	1	23457472	33333	-320.77	14.98	12	0.37	-443.00	9485.00	230000	20240710	-38.22	61000	20231031	132.95	230000	-38.22	20240710	61900	129.56	20240201	230000	-38.22	20240710	61000	132.95	20231031	5.13	N	000250	500	117 억		866423	N	N	20	N	00	N
152	20241004	090104	57	100.00	KSQ150		제약	N	N	N	N		Y	138300	200	2	0.14	340113200	2466	1.07	138000	138300	137000	179500	96700	138100	137910.48	3.69	0	-561	144700	141400	137700	134400	130700	143050	136050	117	41400	500	96670	100	1	23457472	32442	-312.19	14.58	12	0.01	-443.00	9485.00	230000	20240710	-39.87	61000	20231031	126.72	230000	-39.87	20240710	61900	123.42	20240201	230000	-39.87	20240710	61000	126.72	20231031	5.13	N	000250	500	117 억		866423	N	N	20	N	00	N
153	20241002	160104	57	100.00	KSQ150		제약	N	N	N	N		Y	138100	-1500	5	-1.07	31232789400	227846	53.68	137700	141000	134000	181400	97800	139600	137071.11	3.73	0	-4780	151666	145632	138966	132932	126266	148650	135950	117	41800	500	97720	100	1	23457472	32395	-311.74	14.56	12	0.97	-443.00	9485.00	230000	20240710	-39.96	61000	20231031	126.39	230000	-39.96	20240710	61900	123.10	20240201	230000	-39.96	20240710	61000	126.39	20231031	5.10	N	000250	500	117 억		876006	N	N	20	N	00	N
154	20241002	150105	57	100.00	KSQ150		제약	N	N	N	N		Y	137700	-1900	5	-1.36	28954367600	211325	49.78	137700	141000	134000	181400	97800	139600	137006.86	3.73	0	-8285	151666	145632	138966	132932	126266	148650	135950	117	41800	500	97720	100	1	23457472	32301	-310.84	14.52	12	0.90	-443.00	9485.00	230000	20240710	-40.13	61000	20231031	125.74	230000	-40.13	20240710	61900	122.46	20240201	230000	-40.13	20240710	61000	125.74	20231031	5.10	N	000250	500	117 억		876006	N	N	102	N	00	N
155	20241002	140104	57	100.00	KSQ150		제약	N	N	N	N		Y	138800	-800	5	-0.57	26381795400	192679	45.39	137700	141000	134000	181400	97800	139600	136913.48	3.73	0	-7689	151666	145632	138966	132932	126266	148650	135950	117	41800	500	97720	100	1	23457472	32559	-313.32	14.63	12	0.82	-443.00	9485.00	230000	20240710	-39.65	61000	20231031	127.54	230000	-39.65	20240710	61900	124.23	20240201	230000	-39.65	20240710	61000	127.54	20231031	5.10	N	000250	500	117 억		876006	N	N	102	N	00	N
156	20241002	130105	57	100.00	KSQ150		제약	N	N	N	N		Y	137200	-2400	5	-1.72	20775337100	152328	35.89	137700	139500	134000	181400	97800	139600	136374.17	3.73	0	-11579	151666	145632	138966	132932	126266	148650	135950	117	41800	500	97720	100	1	23457472	32184	-309.71	14.46	12	0.65	-443.00	9485.00	230000	20240710	-40.35	61000	20231031	124.92	230000	-40.35	20240710	61900	121.65	20240201	230000	-40.35	20240710	61000	124.92	20231031	5.10	N	000250	500	117 억		876006	N	N	102	N	00	N
157	20241002	120104	57	100.00	KSQ150		제약	N	N	N	N		Y	136200	-3400	5	-2.44	19081423700	139958	32.97	137700	139500	134000	181400	97800	139600	136324.22	3.73	0	-13503	151666	145632	138966	132932	126266	148650	135950	117	41800	500	97720	100	1	23457472	31949	-307.45	14.36	12	0.60	-443.00	9485.00	230000	20240710	-40.78	61000	20231031	123.28	230000	-40.78	20240710	61900	120.03	20240201	230000	-40.78	20240710	61000	123.28	20231031	5.10	N	000250	500	117 억		876006	N	N	102	N	00	N
158	20241002	110104	57	100.00	KSQ150		제약	N	N	N	N		Y	136900	-2700	5	-1.93	16716863700	122643	28.89	137700	139500	134000	181400	97800	139600	136290.59	3.73	0	-16850	151666	145632	138966	132932	126266	148650	135950	117	41800	500	97720	100	1	23457472	32113	-309.03	14.43	12	0.52	-443.00	9485.00	230000	20240710	-40.48	61000	20231031	124.43	230000	-40.48	20240710	61900	121.16	20240201	230000	-40.48	20240710	61000	124.43	20231031	5.10	N	000250	500	117 억		876006	N	N	102	N	00	N
159	20241002	100104	57	100.00	KSQ150		제약	N	N	N	N		Y	136200	-3400	5	-2.44	10750282300	79258	18.67	137700	137700	134000	181400	97800	139600	135609.52	3.73	0	-10712	151666	145632	138966	132932	126266	148650	135950	117	41800	500	97720	100	1	23457472	31949	-307.45	14.36	12	0.34	-443.00	9485.00	230000	20240710	-40.78	61000	20231031	123.28	230000	-40.78	20240710	61900	120.03	20240201	230000	-40.78	20240710	61000	123.28	20231031	5.10	N	000250	500	117 억		876006	N	N	102	N	00	N
160	20241002	090104	57	100.00	KSQ150		제약	N	N	N	N		Y	136000	-3600	5	-2.58	913856100	6668	1.57	137700	137700	135700	181400	97800	139600	136827.74	3.73	0	-1228	151666	145632	138966	132932	126266	148650	135950	117	41800	500	97720	100	1	23457472	31902	-307.00	14.34	12	0.03	-443.00	9485.00	230000	20240710	-40.87	61000	20231031	122.95	230000	-40.87	20240710	61900	119.71	20240201	230000	-40.87	20240710	61000	122.95	20231031	5.10	N	000250	500	117 억		876006	N	N	102	N	00	N