KissMeData/087010/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160717	57	100.00	KSQ150		제약	N	N	N	N		N	51400	-2100	5	-3.93	16398438300	318345	76.52	53100	53400	50400	69500	37500	53500	51511.36	7.44	0	14148	55900	54700	53300	52100	50700	55300	52700	103	16000	500	37450	100	1	20657350	10618	-66.58	28.64	12	1.54	-772.00	1795.00	87900	20240723	-41.52	21100	20240227	143.60	87900	-41.52	20240723	21100	143.60	20240227	87900	-41.52	20240723	21100	143.60	20240227	0.75	N	087010	500	103 억		1536579	N	N	84	N	00	N
3	20240930	150728	57	100.00	KSQ150		제약	N	N	N	N		N	51300	-2200	5	-4.11	15206212200	295056	70.92	53100	53400	50400	69500	37500	53500	51536.49	7.44	0	4591	55900	54700	53300	52100	50700	55300	52700	103	16000	500	37450	100	1	20657350	10597	-66.45	28.58	12	1.43	-772.00	1795.00	87900	20240723	-41.64	21100	20240227	143.13	87900	-41.64	20240723	21100	143.13	20240227	87900	-41.64	20240723	21100	143.13	20240227	0.75	N	087010	500	103 억		1536579	N	N	489	N	00	N
4	20240930	140726	57	100.00	KSQ150		제약	N	N	N	N		N	51300	-2200	5	-4.11	13720443300	266055	63.95	53100	53400	50400	69500	37500	53500	51569.72	7.44	0	-3537	55900	54700	53300	52100	50700	55300	52700	103	16000	500	37450	100	1	20657350	10597	-66.45	28.58	12	1.29	-772.00	1795.00	87900	20240723	-41.64	21100	20240227	143.13	87900	-41.64	20240723	21100	143.13	20240227	87900	-41.64	20240723	21100	143.13	20240227	0.75	N	087010	500	103 억		1536579	N	N	489	N	00	N
5	20240930	130724	57	100.00	KSQ150		제약	N	N	N	N		N	51400	-2100	5	-3.93	12861261900	249331	59.93	53100	53400	50400	69500	37500	53500	51582.84	7.44	0	-3185	55900	54700	53300	52100	50700	55300	52700	103	16000	500	37450	100	1	20657350	10618	-66.58	28.64	12	1.21	-772.00	1795.00	87900	20240723	-41.52	21100	20240227	143.60	87900	-41.52	20240723	21100	143.60	20240227	87900	-41.52	20240723	21100	143.60	20240227	0.75	N	087010	500	103 억		1536579	N	N	489	N	00	N
6	20240930	120720	57	100.00	KSQ150		제약	N	N	N	N		N	51200	-2300	5	-4.30	11594076000	224707	54.01	53100	53400	50400	69500	37500	53500	51596.15	7.44	0	-7234	55900	54700	53300	52100	50700	55300	52700	103	16000	500	37450	100	1	20657350	10577	-66.32	28.52	12	1.09	-772.00	1795.00	87900	20240723	-41.75	21100	20240227	142.65	87900	-41.75	20240723	21100	142.65	20240227	87900	-41.75	20240723	21100	142.65	20240227	0.75	N	087010	500	103 억		1536579	N	N	489	N	00	N
7	20240930	110719	57	100.00	KSQ150		제약	N	N	N	N		N	50700	-2800	5	-5.23	10529134900	203808	48.99	53100	53400	50400	69500	37500	53500	51661.74	7.44	0	-16300	55900	54700	53300	52100	50700	55300	52700	103	16000	500	37450	100	1	20657350	10473	-65.67	28.25	12	0.99	-772.00	1795.00	87900	20240723	-42.32	21100	20240227	140.28	87900	-42.32	20240723	21100	140.28	20240227	87900	-42.32	20240723	21100	140.28	20240227	0.75	N	087010	500	103 억		1536579	N	N	489	N	00	N
8	20240930	100717	57	100.00	KSQ150		제약	N	N	N	N		N	51500	-2000	5	-3.74	7297277500	140241	33.71	53100	53400	51000	69500	37500	53500	52033.50	7.44	0	9009	55900	54700	53300	52100	50700	55300	52700	103	16000	500	37450	100	1	20657350	10639	-66.71	28.69	12	0.68	-772.00	1795.00	87900	20240723	-41.41	21100	20240227	144.08	87900	-41.41	20240723	21100	144.08	20240227	87900	-41.41	20240723	21100	144.08	20240227	0.75	N	087010	500	103 억		1536579	N	N	489	N	00	N
9	20240930	090650	57	100.00	KSQ150		제약	N	N	N	N		N	52100	-1400	5	-2.62	1505649500	28601	6.87	53100	53400	52000	69500	37500	53500	52642.29	7.44	0	5750	55900	54700	53300	52100	50700	55300	52700	103	16000	500	37450	100	1	20657350	10762	-67.49	29.03	12	0.14	-772.00	1795.00	87900	20240723	-40.73	21100	20240227	146.92	87900	-40.73	20240723	21100	146.92	20240227	87900	-40.73	20240723	21100	146.92	20240227	0.75	N	087010	500	103 억		1536579	N	N	489	N	00	N
10	20240927	160720	57	100.00	KSQ150		제약	N	N	N	N		N	53500	0	3	0.00	21754436900	410061	41.31	53000	54500	51900	69500	37500	53500	53051.14	7.71	0	-42381	58500	56000	51600	49100	44700	57250	50350	103	16000	500	37450	100	1	20657350	11052	-69.30	29.81	12	1.99	-772.00	1795.00	87900	20240723	-39.14	21100	20240227	153.55	87900	-39.14	20240723	21100	153.55	20240227	87900	-39.14	20240723	21100	153.55	20240227	0.77	N	087010	500	103 억		1592585	N	N	489	N	00	N
11	20240927	150725	57	100.00	KSQ150		제약	N	N	N	N		N	53500	0	3	0.00	19980084200	376950	37.98	53000	54500	51900	69500	37500	53500	53004.20	7.71	0	-44485	58500	56000	51600	49100	44700	57250	50350	103	16000	500	37450	100	1	20657350	11052	-69.30	29.81	12	1.82	-772.00	1795.00	87900	20240723	-39.14	21100	20240227	153.55	87900	-39.14	20240723	21100	153.55	20240227	87900	-39.14	20240723	21100	153.55	20240227	0.77	N	087010	500	103 억		1592585	N	N	40	N	00	N
12	20240927	140732	57	100.00	KSQ150		제약	N	N	N	N		N	53000	-500	5	-0.93	15956021400	301440	30.37	53000	54500	51900	69500	37500	53500	52932.09	7.71	0	-43898	58500	56000	51600	49100	44700	57250	50350	103	16000	500	37450	100	1	20657350	10948	-68.65	29.53	12	1.46	-772.00	1795.00	87900	20240723	-39.70	21100	20240227	151.18	87900	-39.70	20240723	21100	151.18	20240227	87900	-39.70	20240723	21100	151.18	20240227	0.77	N	087010	500	103 억		1592585	N	N	40	N	00	N
13	20240927	130724	57	100.00	KSQ150		제약	N	N	N	N		N	53200	-300	5	-0.56	13888867300	262633	26.46	53000	54500	51900	69500	37500	53500	52882.47	7.71	0	-34021	58500	56000	51600	49100	44700	57250	50350	103	16000	500	37450	100	1	20657350	10990	-68.91	29.64	12	1.27	-772.00	1795.00	87900	20240723	-39.48	21100	20240227	152.13	87900	-39.48	20240723	21100	152.13	20240227	87900	-39.48	20240723	21100	152.13	20240227	0.77	N	087010	500	103 억		1592585	N	N	40	N	00	N
14	20240927	120720	57	100.00	KSQ150		제약	N	N	N	N		N	52900	-600	5	-1.12	12139196400	229653	23.14	53000	54500	51900	69500	37500	53500	52858.02	7.71	0	-30912	58500	56000	51600	49100	44700	57250	50350	103	16000	500	37450	100	1	20657350	10928	-68.52	29.47	12	1.11	-772.00	1795.00	87900	20240723	-39.82	21100	20240227	150.71	87900	-39.82	20240723	21100	150.71	20240227	87900	-39.82	20240723	21100	150.71	20240227	0.77	N	087010	500	103 억		1592585	N	N	40	N	00	N
15	20240927	110724	57	100.00	KSQ150		제약	N	N	N	N		N	53100	-400	5	-0.75	11114926100	210223	21.18	53000	54500	51900	69500	37500	53500	52871.17	7.71	0	-26948	58500	56000	51600	49100	44700	57250	50350	103	16000	500	37450	100	1	20657350	10969	-68.78	29.58	12	1.02	-772.00	1795.00	87900	20240723	-39.59	21100	20240227	151.66	87900	-39.59	20240723	21100	151.66	20240227	87900	-39.59	20240723	21100	151.66	20240227	0.77	N	087010	500	103 억		1592585	N	N	40	N	00	N
16	20240927	100723	57	100.00	KSQ150		제약	N	N	N	N		N	52000	-1500	5	-2.80	8786780900	166059	16.73	53000	54500	51900	69500	37500	53500	52912.54	7.71	0	-19855	58500	56000	51600	49100	44700	57250	50350	103	16000	500	37450	100	1	20657350	10742	-67.36	28.97	12	0.80	-772.00	1795.00	87900	20240723	-40.84	21100	20240227	146.45	87900	-40.84	20240723	21100	146.45	20240227	87900	-40.84	20240723	21100	146.45	20240227	0.77	N	087010	500	103 억		1592585	N	N	40	N	00	N
17	20240927	090724	57	100.00	KSQ150		제약	N	N	N	N		N	53900	400	2	0.75	3120098800	58328	5.88	53000	54500	52900	69500	37500	53500	53492.26	7.71	0	-3916	58500	56000	51600	49100	44700	57250	50350	103	16000	500	37450	100	1	20657350	11134	-69.82	30.03	12	0.28	-772.00	1795.00	87900	20240723	-38.68	21100	20240227	155.45	87900	-38.68	20240723	21100	155.45	20240227	87900	-38.68	20240723	21100	155.45	20240227	0.77	N	087010	500	103 억		1592585	N	N	40	N	00	N
18	20240926	160710	57	100.00	KSQ150		제약	N	N	N	N		N	53500	5600	2	11.69	50988234550	988536	103.43	47300	54100	47200	62200	33550	47900	51577.71	6.99	0	155888	54400	51150	49450	46200	44500	50300	45350	103	14300	500	33530	100	1	20657350	11052	-69.30	29.81	12	4.79	-772.00	1795.00	87900	20240723	-39.14	21100	20240227	153.55	87900	-39.14	20240723	21100	153.55	20240227	87900	-39.14	20240723	21100	153.55	20240227	0.76	N	087010	500	103 억		1443422	N	N	34	N	00	N
19	20240926	150711	57	100.00	KSQ150		제약	N	N	N	N		N	53500	5600	2	11.69	48986038250	951078	99.51	47300	54100	47200	62200	33550	47900	51507.00	6.99	0	149878	54400	51150	49450	46200	44500	50300	45350	103	14300	500	33530	100	1	20657350	11052	-69.30	29.81	12	4.60	-772.00	1795.00	87900	20240723	-39.14	21100	20240227	153.55	87900	-39.14	20240723	21100	153.55	20240227	87900	-39.14	20240723	21100	153.55	20240227	0.76	N	087010	500	103 억		1443422	N	N	27	N	00	N
20	20240926	140720	57	100.00	KSQ150		제약	N	N	N	N		N	53100	5200	2	10.86	41323750650	807903	84.53	47300	54100	47200	62200	33550	47900	51150.67	6.99	0	138842	54400	51150	49450	46200	44500	50300	45350	103	14300	500	33530	100	1	20657350	10969	-68.78	29.58	12	3.91	-772.00	1795.00	87900	20240723	-39.59	21100	20240227	151.66	87900	-39.59	20240723	21100	151.66	20240227	87900	-39.59	20240723	21100	151.66	20240227	0.76	N	087010	500	103 억		1443422	N	N	27	N	00	N
21	20240926	130719	57	100.00	KSQ150		제약	N	N	N	N		N	51500	3600	2	7.52	25420075350	507550	53.10	47300	51800	47200	62200	33550	47900	50085.24	6.99	0	106792	54400	51150	49450	46200	44500	50300	45350	103	14300	500	33530	100	1	20657350	10639	-66.71	28.69	12	2.46	-772.00	1795.00	87900	20240723	-41.41	21100	20240227	144.08	87900	-41.41	20240723	21100	144.08	20240227	87900	-41.41	20240723	21100	144.08	20240227	0.76	N	087010	500	103 억		1443422	N	N	27	N	00	N
22	20240926	120720	57	100.00	KSQ150		제약	N	N	N	N		N	51000	3100	2	6.47	22871055550	457592	47.88	47300	51800	47200	62200	33550	47900	49982.77	6.99	0	84345	54400	51150	49450	46200	44500	50300	45350	103	14300	500	33530	100	1	20657350	10535	-66.06	28.41	12	2.22	-772.00	1795.00	87900	20240723	-41.98	21100	20240227	141.71	87900	-41.98	20240723	21100	141.71	20240227	87900	-41.98	20240723	21100	141.71	20240227	0.76	N	087010	500	103 억		1443422	N	N	27	N	00	N
23	20240926	110718	57	100.00	KSQ150		제약	N	N	N	N		N	50200	2300	2	4.80	20280982850	406610	42.54	47300	51800	47200	62200	33550	47900	49879.76	6.99	0	73316	54400	51150	49450	46200	44500	50300	45350	103	14300	500	33530	100	1	20657350	10370	-65.03	27.97	12	1.97	-772.00	1795.00	87900	20240723	-42.89	21100	20240227	137.91	87900	-42.89	20240723	21100	137.91	20240227	87900	-42.89	20240723	21100	137.91	20240227	0.76	N	087010	500	103 억		1443422	N	N	27	N	00	N
24	20240926	100720	57	100.00	KSQ150		제약	N	N	N	N		N	51200	3300	2	6.89	14209581800	286706	30.00	47300	51600	47200	62200	33550	47900	49563.34	6.99	0	43679	54400	51150	49450	46200	44500	50300	45350	103	14300	500	33530	100	1	20657350	10577	-66.32	28.52	12	1.39	-772.00	1795.00	87900	20240723	-41.75	21100	20240227	142.65	87900	-41.75	20240723	21100	142.65	20240227	87900	-41.75	20240723	21100	142.65	20240227	0.76	N	087010	500	103 억		1443422	N	N	27	N	00	N
25	20240926	090717	57	100.00	KSQ150		제약	N	N	N	N		N	48950	1050	2	2.19	3347892200	69353	7.26	47300	49150	47200	62200	33550	47900	48274.92	6.99	0	1970	54400	51150	49450	46200	44500	50300	45350	103	14300	500	33530	50	1	20657350	10112	-63.41	27.27	12	0.34	-772.00	1795.00	87900	20240723	-44.31	21100	20240227	131.99	87900	-44.31	20240723	21100	131.99	20240227	87900	-44.31	20240723	21100	131.99	20240227	0.76	N	087010	500	103 억		1443422	N	N	27	N	00	N
26	20240925	160710	57	100.00	KSQ150		제약	N	N	N	N		N	47900	-5400	5	-10.13	46971103250	947882	317.97	52200	52700	47750	69200	37400	53300	49554.71	7.14	0	-32883	56166	54732	53266	51832	50366	54000	51100	103	15900	500	37310	50	1	20657350	9895	-62.05	26.69	12	4.59	-772.00	1795.00	87900	20240723	-45.51	21100	20240227	127.01	87900	-45.51	20240723	21100	127.01	20240227	87900	-45.51	20240723	21100	127.01	20240227	0.76	N	087010	500	103 억		1475270	N	N	27	N	00	N
27	20240925	150716	57	100.00	KSQ150		제약	N	N	N	N		N	47950	-5350	5	-10.04	44917188100	905063	303.61	52200	52700	47750	69200	37400	53300	49628.37	7.14	0	-34680	56166	54732	53266	51832	50366	54000	51100	103	15900	500	37310	50	1	20657350	9905	-62.11	26.71	12	4.38	-772.00	1795.00	87900	20240723	-45.45	21100	20240227	127.25	87900	-45.45	20240723	21100	127.25	20240227	87900	-45.45	20240723	21100	127.25	20240227	0.76	N	087010	500	103 억		1475270	N	N	605	N	00	N
28	20240925	140717	57	100.00	KSQ150		제약	N	N	N	N		N	49000	-4300	5	-8.07	35364104350	707079	237.19	52200	52700	48300	69200	37400	53300	50013.87	7.14	0	-70911	56166	54732	53266	51832	50366	54000	51100	103	15900	500	37310	50	1	20657350	10122	-63.47	27.30	12	3.42	-772.00	1795.00	87900	20240723	-44.25	21100	20240227	132.23	87900	-44.25	20240723	21100	132.23	20240227	87900	-44.25	20240723	21100	132.23	20240227	0.76	N	087010	500	103 억		1475270	N	N	605	N	00	N
29	20240925	130716	57	100.00	KSQ150		제약	N	N	N	N		N	48950	-4350	5	-8.16	33246265600	663823	222.68	52200	52700	48300	69200	37400	53300	50082.52	7.14	0	-65266	56166	54732	53266	51832	50366	54000	51100	103	15900	500	37310	50	1	20657350	10112	-63.41	27.27	12	3.21	-772.00	1795.00	87900	20240723	-44.31	21100	20240227	131.99	87900	-44.31	20240723	21100	131.99	20240227	87900	-44.31	20240723	21100	131.99	20240227	0.76	N	087010	500	103 억		1475270	N	N	605	N	00	N
30	20240925	120715	57	100.00	KSQ150		제약	N	N	N	N		N	48700	-4600	5	-8.63	31109028700	620187	208.04	52200	52700	48300	69200	37400	53300	50160.19	7.14	0	-48295	56166	54732	53266	51832	50366	54000	51100	103	15900	500	37310	50	1	20657350	10060	-63.08	27.13	12	3.00	-772.00	1795.00	87900	20240723	-44.60	21100	20240227	130.81	87900	-44.60	20240723	21100	130.81	20240227	87900	-44.60	20240723	21100	130.81	20240227	0.76	N	087010	500	103 억		1475270	N	N	605	N	00	N
31	20240925	110713	57	100.00	KSQ150		제약	N	N	N	N		N	49250	-4050	5	-7.60	26090748500	517802	173.70	52200	52700	48300	69200	37400	53300	50386.91	7.14	0	-22962	56166	54732	53266	51832	50366	54000	51100	103	15900	500	37310	50	1	20657350	10174	-63.80	27.44	12	2.51	-772.00	1795.00	87900	20240723	-43.97	21100	20240227	133.41	87900	-43.97	20240723	21100	133.41	20240227	87900	-43.97	20240723	21100	133.41	20240227	0.76	N	087010	500	103 억		1475270	N	N	605	N	00	N
32	20240925	100715	57	100.00	KSQ150		제약	N	N	N	N		N	50200	-3100	5	-5.82	12878174100	250623	84.07	52200	52700	50100	69200	37400	53300	51383.84	7.14	0	-30759	56166	54732	53266	51832	50366	54000	51100	103	15900	500	37310	100	1	20657350	10370	-65.03	27.97	12	1.21	-772.00	1795.00	87900	20240723	-42.89	21100	20240227	137.91	87900	-42.89	20240723	21100	137.91	20240227	87900	-42.89	20240723	21100	137.91	20240227	0.76	N	087010	500	103 억		1475270	N	N	605	N	00	N
33	20240925	090718	57	100.00	KSQ150		제약	N	N	N	N		N	52300	-1000	5	-1.88	1717260500	32918	11.04	52200	52700	51900	69200	37400	53300	52164.20	7.14	0	3281	56166	54732	53266	51832	50366	54000	51100	103	15900	500	37310	100	1	20657350	10804	-67.75	29.14	12	0.16	-772.00	1795.00	87900	20240723	-40.50	21100	20240227	147.87	87900	-40.50	20240723	21100	147.87	20240227	87900	-40.50	20240723	21100	147.87	20240227	0.76	N	087010	500	103 억		1475270	N	N	605	N	00	N
34	20240924	160710	57	100.00	KSQ150		제약	N	N	N	N		N	53300	100	2	0.19	15554964500	292996	73.73	53500	54700	51800	69100	37300	53200	53088.73	7.21	0	25822	56666	54932	53466	51732	50266	55800	52600	103	15900	500	37240	100	1	20657350	11010	-69.04	29.69	12	1.42	-772.00	1795.00	87900	20240723	-39.36	21100	20240227	152.61	87900	-39.36	20240723	21100	152.61	20240227	87900	-39.36	20240723	21100	152.61	20240227	0.74	N	087010	500	103 억		1489611	N	N	605	N	00	N
35	20240924	150711	57	100.00	KSQ150		제약	N	N	N	N		N	53200	0	3	0.00	14934813200	281336	70.80	53500	54700	51800	69100	37300	53200	53085.28	7.21	0	24522	56666	54932	53466	51732	50266	55800	52600	103	15900	500	37240	100	1	20657350	10990	-68.91	29.64	12	1.36	-772.00	1795.00	87900	20240723	-39.48	21100	20240227	152.13	87900	-39.48	20240723	21100	152.13	20240227	87900	-39.48	20240723	21100	152.13	20240227	0.74	N	087010	500	103 억		1489611	N	N	1235	N	00	N
36	20240924	140711	57	100.00	KSQ150		제약	N	N	N	N		N	53400	200	2	0.38	13569662500	255715	64.35	53500	54700	51800	69100	37300	53200	53065.51	7.21	0	25780	56666	54932	53466	51732	50266	55800	52600	103	15900	500	37240	100	1	20657350	11031	-69.17	29.75	12	1.24	-772.00	1795.00	87900	20240723	-39.25	21100	20240227	153.08	87900	-39.25	20240723	21100	153.08	20240227	87900	-39.25	20240723	21100	153.08	20240227	0.74	N	087010	500	103 억		1489611	N	N	1235	N	00	N
37	20240924	130709	57	100.00	KSQ150		제약	N	N	N	N		N	53300	100	2	0.19	9605970800	182259	45.86	53500	53700	51800	69100	37300	53200	52704.74	7.21	0	23838	56666	54932	53466	51732	50266	55800	52600	103	15900	500	37240	100	1	20657350	11010	-69.04	29.69	12	0.88	-772.00	1795.00	87900	20240723	-39.36	21100	20240227	152.61	87900	-39.36	20240723	21100	152.61	20240227	87900	-39.36	20240723	21100	152.61	20240227	0.74	N	087010	500	103 억		1489611	N	N	1235	N	00	N
38	20240924	120706	57	100.00	KSQ150		제약	N	N	N	N		N	52700	-500	5	-0.94	8416280900	159832	40.22	53500	53700	51800	69100	37300	53200	52656.65	7.21	0	18125	56666	54932	53466	51732	50266	55800	52600	103	15900	500	37240	100	1	20657350	10886	-68.26	29.36	12	0.77	-772.00	1795.00	87900	20240723	-40.05	21100	20240227	149.76	87900	-40.05	20240723	21100	149.76	20240227	87900	-40.05	20240723	21100	149.76	20240227	0.74	N	087010	500	103 억		1489611	N	N	1235	N	00	N
39	20240924	110711	57	100.00	KSQ150		제약	N	N	N	N		N	52700	-500	5	-0.94	7659094700	145446	36.60	53500	53700	51800	69100	37300	53200	52658.93	7.21	0	17214	56666	54932	53466	51732	50266	55800	52600	103	15900	500	37240	100	1	20657350	10886	-68.26	29.36	12	0.70	-772.00	1795.00	87900	20240723	-40.05	21100	20240227	149.76	87900	-40.05	20240723	21100	149.76	20240227	87900	-40.05	20240723	21100	149.76	20240227	0.74	N	087010	500	103 억		1489611	N	N	1235	N	00	N
40	20240924	100710	57	100.00	KSQ150		제약	N	N	N	N		N	53400	200	2	0.38	6031188300	114705	28.86	53500	53700	51800	69100	37300	53200	52579.36	7.21	0	9642	56666	54932	53466	51732	50266	55800	52600	103	15900	500	37240	100	1	20657350	11031	-69.17	29.75	12	0.56	-772.00	1795.00	87900	20240723	-39.25	21100	20240227	153.08	87900	-39.25	20240723	21100	153.08	20240227	87900	-39.25	20240723	21100	153.08	20240227	0.74	N	087010	500	103 억		1489611	N	N	1235	N	00	N
41	20240924	090711	57	100.00	KSQ150		제약	N	N	N	N		N	52900	-300	5	-0.56	1135705100	21350	5.37	53500	53700	52700	69100	37300	53200	53194.59	7.21	0	-2334	56666	54932	53466	51732	50266	55800	52600	103	15900	500	37240	100	1	20657350	10928	-68.52	29.47	12	0.10	-772.00	1795.00	87900	20240723	-39.82	21100	20240227	150.71	87900	-39.82	20240723	21100	150.71	20240227	87900	-39.82	20240723	21100	150.71	20240227	0.74	N	087010	500	103 억		1489611	N	N	1235	N	00	N
42	20240923	160708	57	100.00	KSQ150		제약	N	N	N	N		N	53200	-700	5	-1.30	21112812900	396011	72.86	53100	55200	52000	70000	37800	53900	53312.98	7.55	0	-68097	56233	55066	53233	52066	50233	55650	52650	103	16100	500	37730	100	1	20657350	10990	-68.91	29.64	12	1.92	-772.00	1795.00	87900	20240723	-39.48	21100	20240227	152.13	87900	-39.48	20240723	21100	152.13	20240227	87900	-39.48	20240723	21100	152.13	20240227	0.74	N	087010	500	103 억		1559598	N	N	1205	N	00	N
43	20240923	150709	57	100.00	KSQ150		제약	N	N	N	N		N	53000	-900	5	-1.67	20232443000	379445	69.81	53100	55200	52000	70000	37800	53900	53320.23	7.55	0	-72069	56233	55066	53233	52066	50233	55650	52650	103	16100	500	37730	100	1	20657350	10948	-68.65	29.53	12	1.84	-772.00	1795.00	87900	20240723	-39.70	21100	20240227	151.18	87900	-39.70	20240723	21100	151.18	20240227	87900	-39.70	20240723	21100	151.18	20240227	0.74	N	087010	500	103 억		1559598	N	N	2483	N	00	N
44	20240923	140715	57	100.00	KSQ150		제약	N	N	N	N		N	53500	-400	5	-0.74	18756365500	351647	64.70	53100	55200	52000	70000	37800	53900	53337.66	7.55	0	-66481	56233	55066	53233	52066	50233	55650	52650	103	16100	500	37730	100	1	20657350	11052	-69.30	29.81	12	1.70	-772.00	1795.00	87900	20240723	-39.14	21100	20240227	153.55	87900	-39.14	20240723	21100	153.55	20240227	87900	-39.14	20240723	21100	153.55	20240227	0.74	N	087010	500	103 억		1559598	N	N	2483	N	00	N
45	20240923	130709	57	100.00	KSQ150		제약	N	N	N	N		N	53400	-500	5	-0.93	17664716500	331311	60.96	53100	55200	52000	70000	37800	53900	53316.57	7.55	0	-64348	56233	55066	53233	52066	50233	55650	52650	103	16100	500	37730	100	1	20657350	11031	-69.17	29.75	12	1.60	-772.00	1795.00	87900	20240723	-39.25	21100	20240227	153.08	87900	-39.25	20240723	21100	153.08	20240227	87900	-39.25	20240723	21100	153.08	20240227	0.74	N	087010	500	103 억		1559598	N	N	2483	N	00	N
46	20240923	120708	57	100.00	KSQ150		제약	N	N	N	N		N	53500	-400	5	-0.74	16388170300	307431	56.56	53100	55200	52000	70000	37800	53900	53305.67	7.55	0	-70127	56233	55066	53233	52066	50233	55650	52650	103	16100	500	37730	100	1	20657350	11052	-69.30	29.81	12	1.49	-772.00	1795.00	87900	20240723	-39.14	21100	20240227	153.55	87900	-39.14	20240723	21100	153.55	20240227	87900	-39.14	20240723	21100	153.55	20240227	0.74	N	087010	500	103 억		1559598	N	N	2483	N	00	N
47	20240923	110710	57	100.00	KSQ150		제약	N	N	N	N		N	52500	-1400	5	-2.60	15260969200	286117	52.64	53100	55200	52000	70000	37800	53900	53337.03	7.55	0	-64072	56233	55066	53233	52066	50233	55650	52650	103	16100	500	37730	100	1	20657350	10845	-68.01	29.25	12	1.39	-772.00	1795.00	87900	20240723	-40.27	21100	20240227	148.82	87900	-40.27	20240723	21100	148.82	20240227	87900	-40.27	20240723	21100	148.82	20240227	0.74	N	087010	500	103 억		1559598	N	N	2483	N	00	N
48	20240923	100708	57	100.00	KSQ150		제약	N	N	N	N		N	52300	-1600	5	-2.97	13340458300	249474	45.90	53100	55200	52000	70000	37800	53900	53473.32	7.55	0	-46233	56233	55066	53233	52066	50233	55650	52650	103	16100	500	37730	100	1	20657350	10804	-67.75	29.14	12	1.21	-772.00	1795.00	87900	20240723	-40.50	21100	20240227	147.87	87900	-40.50	20240723	21100	147.87	20240227	87900	-40.50	20240723	21100	147.87	20240227	0.74	N	087010	500	103 억		1559598	N	N	2483	N	00	N
49	20240923	090709	57	100.00	KSQ150		제약	N	N	N	N		N	52900	-1000	5	-1.86	3015433400	57226	10.53	53100	53500	52000	70000	37800	53900	52680.65	7.55	0	-20714	56233	55066	53233	52066	50233	55650	52650	103	16100	500	37730	100	1	20657350	10928	-68.52	29.47	12	0.28	-772.00	1795.00	87900	20240723	-39.82	21100	20240227	150.71	87900	-39.82	20240723	21100	150.71	20240227	87900	-39.82	20240723	21100	150.71	20240227	0.74	N	087010	500	103 억		1559598	N	N	2483	N	00	N
50	20240913	160635	57	100.00	KSQ150		제약	N	N	N	N		N	52900	-1400	5	-2.58	33683312700	643100	96.54	54500	55300	50800	70500	38100	54300	52375.18	7.36	0	-79783	57700	56000	54000	52300	50300	56850	53150	103	16200	500	38010	100	1	20657350	10928	-68.52	29.47	12	3.11	-772.00	1795.00	87900	20240723	-39.82	21100	20240227	150.71	87900	-39.82	20240723	21100	150.71	20240227	87900	-39.82	20240723	21100	150.71	20240227	0.75	N	087010	500	103 억		1520562	N	N	1083	N	00	N
51	20240913	150640	57	100.00	KSQ150		제약	N	N	N	N		N	52300	-2000	5	-3.68	30331603800	579654	87.01	54500	55300	50800	70500	38100	54300	52326.98	7.36	0	-71736	57700	56000	54000	52300	50300	56850	53150	103	16200	500	38010	100	1	20657350	10804	-67.75	29.14	12	2.81	-772.00	1795.00	87900	20240723	-40.50	21100	20240227	147.87	87900	-40.50	20240723	21100	147.87	20240227	87900	-40.50	20240723	21100	147.87	20240227	0.75	N	087010	500	103 억		1520562	N	N	3008	N	00	N
52	20240913	140642	57	100.00	KSQ150		제약	N	N	N	N		N	51900	-2400	5	-4.42	26813141400	512404	76.92	54500	55300	50800	70500	38100	54300	52328.01	7.36	0	-54350	57700	56000	54000	52300	50300	56850	53150	103	16200	500	38010	100	1	20657350	10721	-67.23	28.91	12	2.48	-772.00	1795.00	87900	20240723	-40.96	21100	20240227	145.97	87900	-40.96	20240723	21100	145.97	20240227	87900	-40.96	20240723	21100	145.97	20240227	0.75	N	087010	500	103 억		1520562	N	N	3008	N	00	N
53	20240913	130639	57	100.00	KSQ150		제약	N	N	N	N		N	51600	-2700	5	-4.97	24933314700	476025	71.46	54500	55300	50800	70500	38100	54300	52378.04	7.36	0	-54040	57700	56000	54000	52300	50300	56850	53150	103	16200	500	38010	100	1	20657350	10659	-66.84	28.75	12	2.30	-772.00	1795.00	87900	20240723	-41.30	21100	20240227	144.55	87900	-41.30	20240723	21100	144.55	20240227	87900	-41.30	20240723	21100	144.55	20240227	0.75	N	087010	500	103 억		1520562	N	N	3008	N	00	N
54	20240913	120639	57	100.00	KSQ150		제약	N	N	N	N		N	52000	-2300	5	-4.24	22870046000	436295	65.49	54500	55300	50800	70500	38100	54300	52418.64	7.36	0	-42918	57700	56000	54000	52300	50300	56850	53150	103	16200	500	38010	100	1	20657350	10742	-67.36	28.97	12	2.11	-772.00	1795.00	87900	20240723	-40.84	21100	20240227	146.45	87900	-40.84	20240723	21100	146.45	20240227	87900	-40.84	20240723	21100	146.45	20240227	0.75	N	087010	500	103 억		1520562	N	N	3008	N	00	N
55	20240913	110640	57	100.00	KSQ150		제약	N	N	N	N		N	51300	-3000	5	-5.52	18537010400	351937	52.83	54500	55300	51000	70500	38100	54300	52671.25	7.36	0	-31921	57700	56000	54000	52300	50300	56850	53150	103	16200	500	38010	100	1	20657350	10597	-66.45	28.58	12	1.70	-772.00	1795.00	87900	20240723	-41.64	21100	20240227	143.13	87900	-41.64	20240723	21100	143.13	20240227	87900	-41.64	20240723	21100	143.13	20240227	0.75	N	087010	500	103 억		1520562	N	N	3008	N	00	N
56	20240913	100642	57	100.00	KSQ150		제약	N	N	N	N		N	52800	-1500	5	-2.76	9124484800	170765	25.63	54500	55300	52600	70500	38100	54300	53432.84	7.36	0	-38712	57700	56000	54000	52300	50300	56850	53150	103	16200	500	38010	100	1	20657350	10907	-68.39	29.42	12	0.83	-772.00	1795.00	87900	20240723	-39.93	21100	20240227	150.24	87900	-39.93	20240723	21100	150.24	20240227	87900	-39.93	20240723	21100	150.24	20240227	0.75	N	087010	500	103 억		1520562	N	N	3008	N	00	N
57	20240913	090644	57	100.00	KSQ150		제약	N	N	N	N		N	53700	-600	5	-1.10	2679442700	49498	7.43	54500	55300	53500	70500	38100	54300	54132.24	7.36	0	-10654	57700	56000	54000	52300	50300	56850	53150	103	16200	500	38010	100	1	20657350	11093	-69.56	29.92	12	0.24	-772.00	1795.00	87900	20240723	-38.91	21100	20240227	154.50	87900	-38.91	20240723	21100	154.50	20240227	87900	-38.91	20240723	21100	154.50	20240227	0.75	N	087010	500	103 억		1520562	N	N	3008	N	00	N
58	20240912	160631	57	100.00	KSQ150		제약	N	N	N	N		N	54300	1800	2	3.43	35842894500	661930	21.78	53300	55700	52000	68200	36800	52500	54148.91	7.74	0	-5883	61966	57232	52666	47932	43366	59600	50300	103	15700	500	36750	100	1	20657350	11217	-70.34	30.25	12	3.20	-772.00	1795.00	87900	20240723	-38.23	21100	20240227	157.35	87900	-38.23	20240723	21100	157.35	20240227	87900	-38.23	20240723	21100	157.35	20240227	0.75	N	087010	500	103 억		1598601	N	N	3008	N	00	N
59	20240912	150637	57	100.00	KSQ150		제약	N	N	N	N		N	54700	2200	2	4.19	32973965100	609192	20.04	53300	55700	52000	68200	36800	52500	54127.43	7.74	0	-4359	61966	57232	52666	47932	43366	59600	50300	103	15700	500	36750	100	1	20657350	11300	-70.85	30.47	12	2.95	-772.00	1795.00	87900	20240723	-37.77	21100	20240227	159.24	87900	-37.77	20240723	21100	159.24	20240227	87900	-37.77	20240723	21100	159.24	20240227	0.75	N	087010	500	103 억		1598601	N	N	1286	N	00	N
60	20240912	140640	57	100.00	KSQ150		제약	N	N	N	N		N	54900	2400	2	4.57	27464211100	508871	16.74	53300	55700	52000	68200	36800	52500	53970.93	7.74	0	-29213	61966	57232	52666	47932	43366	59600	50300	103	15700	500	36750	100	1	20657350	11341	-71.11	30.58	12	2.46	-772.00	1795.00	87900	20240723	-37.54	21100	20240227	160.19	87900	-37.54	20240723	21100	160.19	20240227	87900	-37.54	20240723	21100	160.19	20240227	0.75	N	087010	500	103 억		1598601	N	N	1286	N	00	N
61	20240912	130637	57	100.00	KSQ150		제약	N	N	N	N		N	54100	1600	2	3.05	24400493700	452435	14.88	53300	55700	52000	68200	36800	52500	53931.56	7.74	0	-33949	61966	57232	52666	47932	43366	59600	50300	103	15700	500	36750	100	1	20657350	11176	-70.08	30.14	12	2.19	-772.00	1795.00	87900	20240723	-38.45	21100	20240227	156.40	87900	-38.45	20240723	21100	156.40	20240227	87900	-38.45	20240723	21100	156.40	20240227	0.75	N	087010	500	103 억		1598601	N	N	1286	N	00	N
62	20240912	120636	57	100.00	KSQ150		제약	N	N	N	N		N	54100	1600	2	3.05	23255303100	431231	14.19	53300	55700	52000	68200	36800	52500	53927.79	7.74	0	-34436	61966	57232	52666	47932	43366	59600	50300	103	15700	500	36750	100	1	20657350	11176	-70.08	30.14	12	2.09	-772.00	1795.00	87900	20240723	-38.45	21100	20240227	156.40	87900	-38.45	20240723	21100	156.40	20240227	87900	-38.45	20240723	21100	156.40	20240227	0.75	N	087010	500	103 억		1598601	N	N	1286	N	00	N
63	20240912	110634	57	100.00	KSQ150		제약	N	N	N	N		N	53900	1400	2	2.67	22049547100	408848	13.45	53300	55700	52000	68200	36800	52500	53930.99	7.74	0	-31933	61966	57232	52666	47932	43366	59600	50300	103	15700	500	36750	100	1	20657350	11134	-69.82	30.03	12	1.98	-772.00	1795.00	87900	20240723	-38.68	21100	20240227	155.45	87900	-38.68	20240723	21100	155.45	20240227	87900	-38.68	20240723	21100	155.45	20240227	0.75	N	087010	500	103 억		1598601	N	N	1286	N	00	N
64	20240912	100636	57	100.00	KSQ150		제약	N	N	N	N		N	53400	900	2	1.71	18257635300	338403	11.13	53300	55700	52000	68200	36800	52500	53952.43	7.74	0	-30205	61966	57232	52666	47932	43366	59600	50300	103	15700	500	36750	100	1	20657350	11031	-69.17	29.75	12	1.64	-772.00	1795.00	87900	20240723	-39.25	21100	20240227	153.08	87900	-39.25	20240723	21100	153.08	20240227	87900	-39.25	20240723	21100	153.08	20240227	0.75	N	087010	500	103 억		1598601	N	N	1286	N	00	N
65	20240912	090636	57	100.00	KSQ150		제약	N	N	N	N		N	53900	1400	2	2.67	4762461000	89659	2.95	53300	54100	52000	68200	36800	52500	53117.63	7.74	0	-13545	61966	57232	52666	47932	43366	59600	50300	103	15700	500	36750	100	1	20657350	11134	-69.82	30.03	12	0.43	-772.00	1795.00	87900	20240723	-38.68	21100	20240227	155.45	87900	-38.68	20240723	21100	155.45	20240227	87900	-38.68	20240723	21100	155.45	20240227	0.75	N	087010	500	103 억		1598601	N	N	1286	N	00	N
66	20240911	160622	57	100.00	KSQ150		제약	N	N	N	N		N	52500	5500	2	11.70	164399415650	3023897	522.31	48400	57400	48100	61100	32900	47000	54367.67	7.50	0	44522	49833	48416	46183	44766	42533	49125	45475	103	14100	500	32900	100	1	20657350	10845	-68.01	29.25	12	14.64	-772.00	1795.00	87900	20240723	-40.27	21100	20240227	148.82	87900	-40.27	20240723	21100	148.82	20240227	87900	-40.27	20240723	21100	148.82	20240227	0.77	N	087010	500	103 억		1549448	N	N	1286	N	00	N
67	20240911	150627	57	100.00	KSQ150		제약	N	N	N	N		N	52100	5100	2	10.85	160871065750	2956745	510.71	48400	57400	48100	61100	32900	47000	54408.16	7.50	0	53682	49833	48416	46183	44766	42533	49125	45475	103	14100	500	32900	100	1	20657350	10762	-67.49	29.03	12	14.31	-772.00	1795.00	87900	20240723	-40.73	21100	20240227	146.92	87900	-40.73	20240723	21100	146.92	20240227	87900	-40.73	20240723	21100	146.92	20240227	0.77	N	087010	500	103 억		1549448	N	N	1109	N	00	N
68	20240911	140626	57	100.00	KSQ150		제약	N	N	N	N		N	53500	6500	2	13.83	152048943250	2789201	481.77	48400	57400	48100	61100	32900	47000	54513.44	7.50	0	39174	49833	48416	46183	44766	42533	49125	45475	103	14100	500	32900	100	1	20657350	11052	-69.30	29.81	12	13.50	-772.00	1795.00	87900	20240723	-39.14	21100	20240227	153.55	87900	-39.14	20240723	21100	153.55	20240227	87900	-39.14	20240723	21100	153.55	20240227	0.77	N	087010	500	103 억		1549448	N	N	1109	N	00	N
69	20240911	130625	57	100.00	KSQ150		제약	N	N	N	N		N	54600	7600	2	16.17	142593616950	2613022	451.34	48400	57400	48100	61100	32900	47000	54570.39	7.50	0	26331	49833	48416	46183	44766	42533	49125	45475	103	14100	500	32900	100	1	20657350	11279	-70.73	30.42	12	12.65	-772.00	1795.00	87900	20240723	-37.88	21100	20240227	158.77	87900	-37.88	20240723	21100	158.77	20240227	87900	-37.88	20240723	21100	158.77	20240227	0.77	N	087010	500	103 억		1549448	N	N	1109	N	00	N
70	20240911	120630	57	100.00	KSQ150		제약	N	N	N	N		N	54800	7800	2	16.60	135180616350	2477051	427.86	48400	57400	48100	61100	32900	47000	54573.21	7.50	0	28553	49833	48416	46183	44766	42533	49125	45475	103	14100	500	32900	100	1	20657350	11320	-70.98	30.53	12	11.99	-772.00	1795.00	87900	20240723	-37.66	21100	20240227	159.72	87900	-37.66	20240723	21100	159.72	20240227	87900	-37.66	20240723	21100	159.72	20240227	0.77	N	087010	500	103 억		1549448	N	N	1109	N	00	N
71	20240911	110621	57	100.00	KSQ150		제약	N	N	N	N		N	57100	10100	2	21.49	119266014250	2189568	378.20	48400	57400	48100	61100	32900	47000	54470.11	7.50	0	48845	49833	48416	46183	44766	42533	49125	45475	103	14100	500	32900	100	1	20657350	11795	-73.96	31.81	12	10.60	-772.00	1795.00	87900	20240723	-35.04	21100	20240227	170.62	87900	-35.04	20240723	21100	170.62	20240227	87900	-35.04	20240723	21100	170.62	20240227	0.77	N	087010	500	103 억		1549448	N	N	1109	N	00	N
72	20240911	100620	57	100.00	KSQ150		제약	N	N	N	N		N	55600	8600	2	18.30	79252768550	1478491	255.38	48400	55900	48100	61100	32900	47000	53603.82	7.50	0	62388	49833	48416	46183	44766	42533	49125	45475	103	14100	500	32900	100	1	20657350	11485	-72.02	30.97	12	7.16	-772.00	1795.00	87900	20240723	-36.75	21100	20240227	163.51	87900	-36.75	20240723	21100	163.51	20240227	87900	-36.75	20240723	21100	163.51	20240227	0.77	N	087010	500	103 억		1549448	N	N	1109	N	00	N
73	20240911	090631	57	100.00	KSQ150		제약	N	N	N	N		N	52000	5000	2	10.64	12032724150	239116	41.30	48400	52300	48100	61100	32900	47000	50321.70	7.50	0	2019	49833	48416	46183	44766	42533	49125	45475	103	14100	500	32900	100	1	20657350	10742	-67.36	28.97	12	1.16	-772.00	1795.00	87900	20240723	-40.84	21100	20240227	146.45	87900	-40.84	20240723	21100	146.45	20240227	87900	-40.84	20240723	21100	146.45	20240227	0.77	N	087010	500	103 억		1549448	N	N	1109	N	00	N
74	20240910	160624	57	100.00	KSQ150		제약	N	N	N	N		N	47000	2300	2	5.15	26459172200	569997	144.94	44700	47600	43950	58100	31300	44700	46419.65	7.91	0	-92968	47166	45932	43516	42282	39866	46550	42900	103	13400	500	31290	50	1	20657350	9709	-60.88	26.18	12	2.76	-772.00	1795.00	87900	20240723	-46.53	21100	20240227	122.75	87900	-46.53	20240723	21100	122.75	20240227	87900	-46.53	20240723	21100	122.75	20240227	0.78	N	087010	500	103 억		1633771	N	N	1109	N	00	N
75	20240910	150627	57	100.00	KSQ150		제약	N	N	N	N		N	46550	1850	2	4.14	25111158450	541228	137.62	44700	47600	43950	58100	31300	44700	46396.88	7.91	0	-95227	47166	45932	43516	42282	39866	46550	42900	103	13400	500	31290	50	1	20657350	9616	-60.30	25.93	12	2.62	-772.00	1795.00	87900	20240723	-47.04	21100	20240227	120.62	87900	-47.04	20240723	21100	120.62	20240227	87900	-47.04	20240723	21100	120.62	20240227	0.78	N	087010	500	103 억		1633771	N	N	103	N	00	N
76	20240910	140624	57	100.00	KSQ150		제약	N	N	N	N		N	47050	2350	2	5.26	21249814300	459278	116.78	44700	47550	43950	58100	31300	44700	46268.14	7.91	0	-76444	47166	45932	43516	42282	39866	46550	42900	103	13400	500	31290	50	1	20657350	9719	-60.95	26.21	12	2.22	-772.00	1795.00	87900	20240723	-46.47	21100	20240227	122.99	87900	-46.47	20240723	21100	122.99	20240227	87900	-46.47	20240723	21100	122.99	20240227	0.78	N	087010	500	103 억		1633771	N	N	103	N	00	N
77	20240910	130623	57	100.00	KSQ150		제약	N	N	N	N		N	46600	1900	2	4.25	19074953550	412725	104.95	44700	47550	43950	58100	31300	44700	46217.39	7.91	0	-78978	47166	45932	43516	42282	39866	46550	42900	103	13400	500	31290	50	1	20657350	9626	-60.36	25.96	12	2.00	-772.00	1795.00	87900	20240723	-46.99	21100	20240227	120.85	87900	-46.99	20240723	21100	120.85	20240227	87900	-46.99	20240723	21100	120.85	20240227	0.78	N	087010	500	103 억		1633771	N	N	103	N	00	N
78	20240910	120623	57	100.00	KSQ150		제약	N	N	N	N		N	46300	1600	2	3.58	17760270950	384491	97.77	44700	47550	43950	58100	31300	44700	46191.95	7.91	0	-67496	47166	45932	43516	42282	39866	46550	42900	103	13400	500	31290	50	1	20657350	9564	-59.97	25.79	12	1.86	-772.00	1795.00	87900	20240723	-47.33	21100	20240227	119.43	87900	-47.33	20240723	21100	119.43	20240227	87900	-47.33	20240723	21100	119.43	20240227	0.78	N	087010	500	103 억		1633771	N	N	103	N	00	N
79	20240910	110622	57	100.00	KSQ150		제약	N	N	N	N		N	46200	1500	2	3.36	16459937250	356467	90.64	44700	47550	43950	58100	31300	44700	46175.53	7.91	0	-69683	47166	45932	43516	42282	39866	46550	42900	103	13400	500	31290	50	1	20657350	9544	-59.84	25.74	12	1.73	-772.00	1795.00	87900	20240723	-47.44	21100	20240227	118.96	87900	-47.44	20240723	21100	118.96	20240227	87900	-47.44	20240723	21100	118.96	20240227	0.78	N	087010	500	103 억		1633771	N	N	103	N	00	N
80	20240910	100626	57	100.00	KSQ150		제약	N	N	N	N		N	47350	2650	2	5.93	10239630500	223840	56.92	44700	47450	43950	58100	31300	44700	45745.68	7.91	0	-39242	47166	45932	43516	42282	39866	46550	42900	103	13400	500	31290	50	1	20657350	9781	-61.33	26.38	12	1.08	-772.00	1795.00	87900	20240723	-46.13	21100	20240227	124.41	87900	-46.13	20240723	21100	124.41	20240227	87900	-46.13	20240723	21100	124.41	20240227	0.78	N	087010	500	103 억		1633771	N	N	103	N	00	N
81	20240910	090624	57	100.00	KSQ150		제약	N	N	N	N		N	44550	-150	5	-0.34	1175892350	26547	6.75	44700	44700	43950	58100	31300	44700	44293.54	7.91	0	127	47166	45932	43516	42282	39866	46550	42900	103	13400	500	31290	50	1	20657350	9203	-57.71	24.82	12	0.13	-772.00	1795.00	87900	20240723	-49.32	21100	20240227	111.14	87900	-49.32	20240723	21100	111.14	20240227	87900	-49.32	20240723	21100	111.14	20240227	0.78	N	087010	500	103 억		1633771	N	N	103	N	00	N
82	20240909	160612	57	100.00	KSQ150		제약	N	N	N	N		N	44700	2250	2	5.30	17061496200	391950	94.79	41950	44750	41100	55100	29750	42450	43527.79	8.07	0	-19935	45816	44132	43066	41382	40316	43600	40850	103	12650	500	29710	50	1	20657350	9234	-57.90	24.90	12	1.90	-772.00	1795.00	87900	20240723	-49.15	21100	20240227	111.85	87900	-49.15	20240723	21100	111.85	20240227	87900	-49.15	20240723	21100	111.85	20240227	0.79	N	087010	500	103 억		1666446	N	N	103	N	00	N
83	20240909	150615	57	100.00	KSQ150		제약	N	N	N	N		N	44600	2150	2	5.06	16272990550	374270	90.52	41950	44750	41100	55100	29750	42450	43479.28	8.07	0	-19661	45816	44132	43066	41382	40316	43600	40850	103	12650	500	29710	50	1	20657350	9213	-57.77	24.85	12	1.81	-772.00	1795.00	87900	20240723	-49.26	21100	20240227	111.37	87900	-49.26	20240723	21100	111.37	20240227	87900	-49.26	20240723	21100	111.37	20240227	0.79	N	087010	500	103 억		1666446	N	N	105	N	00	N
84	20240909	140619	57	100.00	KSQ150		제약	N	N	N	N		N	44400	1950	2	4.59	13764748400	317932	76.89	41950	44450	41100	55100	29750	42450	43294.63	8.07	0	-9989	45816	44132	43066	41382	40316	43600	40850	103	12650	500	29710	50	1	20657350	9172	-57.51	24.74	12	1.54	-772.00	1795.00	87900	20240723	-49.49	21100	20240227	110.43	87900	-49.49	20240723	21100	110.43	20240227	87900	-49.49	20240723	21100	110.43	20240227	0.79	N	087010	500	103 억		1666446	N	N	105	N	00	N
85	20240909	130616	57	100.00	KSQ150		제약	N	N	N	N		N	43700	1250	2	2.94	11272395500	261330	63.20	41950	44200	41100	55100	29750	42450	43134.72	8.07	0	-12033	45816	44132	43066	41382	40316	43600	40850	103	12650	500	29710	50	1	20657350	9027	-56.61	24.35	12	1.27	-772.00	1795.00	87900	20240723	-50.28	21100	20240227	107.11	87900	-50.28	20240723	21100	107.11	20240227	87900	-50.28	20240723	21100	107.11	20240227	0.79	N	087010	500	103 억		1666446	N	N	105	N	00	N
86	20240909	120614	57	100.00	KSQ150		제약	N	N	N	N		N	43750	1300	2	3.06	9886206950	229640	55.54	41950	44200	41100	55100	29750	42450	43050.89	8.07	0	-6987	45816	44132	43066	41382	40316	43600	40850	103	12650	500	29710	50	1	20657350	9038	-56.67	24.37	12	1.11	-772.00	1795.00	87900	20240723	-50.23	21100	20240227	107.35	87900	-50.23	20240723	21100	107.35	20240227	87900	-50.23	20240723	21100	107.35	20240227	0.79	N	087010	500	103 억		1666446	N	N	105	N	00	N
87	20240909	110614	57	100.00	KSQ150		제약	N	N	N	N		N	43450	1000	2	2.36	7590394050	177306	42.88	41950	43850	41100	55100	29750	42450	42809.57	8.07	0	-46	45816	44132	43066	41382	40316	43600	40850	103	12650	500	29710	50	1	20657350	8976	-56.28	24.21	12	0.86	-772.00	1795.00	87900	20240723	-50.57	21100	20240227	105.92	87900	-50.57	20240723	21100	105.92	20240227	87900	-50.57	20240723	21100	105.92	20240227	0.79	N	087010	500	103 억		1666446	N	N	105	N	00	N
88	20240909	100618	57	100.00	KSQ150		제약	N	N	N	N		N	43200	750	2	1.77	5759477650	135079	32.67	41950	43600	41100	55100	29750	42450	42637.85	8.07	0	-2209	45816	44132	43066	41382	40316	43600	40850	103	12650	500	29710	50	1	20657350	8924	-55.96	24.07	12	0.65	-772.00	1795.00	87900	20240723	-50.85	21100	20240227	104.74	87900	-50.85	20240723	21100	104.74	20240227	87900	-50.85	20240723	21100	104.74	20240227	0.79	N	087010	500	103 억		1666446	N	N	105	N	00	N
89	20240909	090612	57	100.00	KSQ150		제약	N	N	N	N		N	41650	-800	5	-1.88	1002216100	24095	5.83	41950	41950	41100	55100	29750	42450	41594.36	8.07	0	6369	45816	44132	43066	41382	40316	43600	40850	103	12650	500	29710	50	1	20657350	8604	-53.95	23.20	12	0.12	-772.00	1795.00	87900	20240723	-52.62	21100	20240227	97.39	87900	-52.62	20240723	21100	97.39	20240227	87900	-52.62	20240723	21100	97.39	20240227	0.79	N	087010	500	103 억		1666446	N	N	105	N	00	N
90	20240906	160605	57	100.00	KSQ150		제약	N	N	N	N		N	42450	-2550	5	-5.67	17490132300	407864	73.50	44000	44750	42000	58500	31500	45000	42882.52	7.76	0	70939	47633	46316	44533	43216	41433	45425	42325	103	13500	500	31500	50	1	20657350	8769	-54.99	23.65	12	1.97	-772.00	1795.00	87900	20240723	-51.71	21100	20240227	101.18	87900	-51.71	20240723	21100	101.18	20240227	87900	-51.71	20240723	21100	101.18	20240227	0.83	N	087010	500	103 억		1602054	N	N	105	N	00	N
91	20240906	150615	57	100.00	KSQ150		제약	N	N	N	N		N	42650	-2350	5	-5.22	16218360450	377974	68.11	44000	44750	42000	58500	31500	45000	42908.32	7.76	0	62045	47633	46316	44533	43216	41433	45425	42325	103	13500	500	31500	50	1	20657350	8810	-55.25	23.76	12	1.83	-772.00	1795.00	87900	20240723	-51.48	21100	20240227	102.13	87900	-51.48	20240723	21100	102.13	20240227	87900	-51.48	20240723	21100	102.13	20240227	0.83	N	087010	500	103 억		1602054	N	N	386	N	00	N
92	20240906	140618	57	100.00	KSQ150		제약	N	N	N	N		N	42700	-2300	5	-5.11	14330074150	333686	60.13	44000	44750	42000	58500	31500	45000	42944.40	7.76	0	45187	47633	46316	44533	43216	41433	45425	42325	103	13500	500	31500	50	1	20657350	8821	-55.31	23.79	12	1.62	-772.00	1795.00	87900	20240723	-51.42	21100	20240227	102.37	87900	-51.42	20240723	21100	102.37	20240227	87900	-51.42	20240723	21100	102.37	20240227	0.83	N	087010	500	103 억		1602054	N	N	386	N	00	N
93	20240906	130614	57	100.00	KSQ150		제약	N	N	N	N		N	42650	-2350	5	-5.22	12843219100	299051	53.89	44000	44750	42000	58500	31500	45000	42946.16	7.76	0	32356	47633	46316	44533	43216	41433	45425	42325	103	13500	500	31500	50	1	20657350	8810	-55.25	23.76	12	1.45	-772.00	1795.00	87900	20240723	-51.48	21100	20240227	102.13	87900	-51.48	20240723	21100	102.13	20240227	87900	-51.48	20240723	21100	102.13	20240227	0.83	N	087010	500	103 억		1602054	N	N	386	N	00	N
94	20240906	120615	57	100.00	KSQ150		제약	N	N	N	N		N	43050	-1950	5	-4.33	11420248600	265742	47.89	44000	44750	42000	58500	31500	45000	42974.48	7.76	0	22885	47633	46316	44533	43216	41433	45425	42325	103	13500	500	31500	50	1	20657350	8893	-55.76	23.98	12	1.29	-772.00	1795.00	87900	20240723	-51.02	21100	20240227	104.03	87900	-51.02	20240723	21100	104.03	20240227	87900	-51.02	20240723	21100	104.03	20240227	0.83	N	087010	500	103 억		1602054	N	N	386	N	00	N
95	20240906	110618	57	100.00	KSQ150		제약	N	N	N	N		N	43000	-2000	5	-4.44	9673161600	224871	40.52	44000	44750	42000	58500	31500	45000	43015.95	7.76	0	19302	47633	46316	44533	43216	41433	45425	42325	103	13500	500	31500	50	1	20657350	8883	-55.70	23.96	12	1.09	-772.00	1795.00	87900	20240723	-51.08	21100	20240227	103.79	87900	-51.08	20240723	21100	103.79	20240227	87900	-51.08	20240723	21100	103.79	20240227	0.83	N	087010	500	103 억		1602054	N	N	386	N	00	N
96	20240906	100612	57	100.00	KSQ150		제약	N	N	N	N		N	42100	-2900	5	-6.44	7466251700	173101	31.19	44000	44750	42000	58500	31500	45000	43131.67	7.76	0	9652	47633	46316	44533	43216	41433	45425	42325	103	13500	500	31500	50	1	20657350	8697	-54.53	23.45	12	0.84	-772.00	1795.00	87900	20240723	-52.10	21100	20240227	99.53	87900	-52.10	20240723	21100	99.53	20240227	87900	-52.10	20240723	21100	99.53	20240227	0.83	N	087010	500	103 억		1602054	N	N	386	N	00	N
97	20240906	090616	57	100.00	KSQ150		제약	N	N	N	N		N	44250	-750	5	-1.67	519136500	11724	2.11	44000	44750	44000	58500	31500	45000	44275.98	7.76	0	-1677	47633	46316	44533	43216	41433	45425	42325	103	13500	500	31500	50	1	20657350	9141	-57.32	24.65	12	0.06	-772.00	1795.00	87900	20240723	-49.66	21100	20240227	109.72	87900	-49.66	20240723	21100	109.72	20240227	87900	-49.66	20240723	21100	109.72	20240227	0.83	N	087010	500	103 억		1602054	N	N	386	N	00	N
98	20240905	160606	57	100.00	KSQ150		제약	N	N	N	N		N	45000	-400	5	-0.88	24271702650	552146	113.29	45800	45850	42750	59000	31800	45400	43958.13	7.46	0	67586	47400	46400	45450	44450	43500	46900	44950	103	13600	500	31780	50	1	20657350	9296	-58.29	25.07	12	2.67	-772.00	1795.00	87900	20240723	-48.81	21100	20240227	113.27	87900	-48.81	20240723	21100	113.27	20240227	87900	-48.81	20240723	21100	113.27	20240227	0.91	N	087010	500	103 억		1542015	N	N	386	N	00	N
99	20240905	150614	57	100.00	KSQ150		제약	N	N	N	N		N	44950	-450	5	-0.99	23129142400	526730	108.08	45800	45850	42750	59000	31800	45400	43910.73	7.46	0	75223	47400	46400	45450	44450	43500	46900	44950	103	13600	500	31780	50	1	20657350	9285	-58.23	25.04	12	2.55	-772.00	1795.00	87900	20240723	-48.86	21100	20240227	113.03	87900	-48.86	20240723	21100	113.03	20240227	87900	-48.86	20240723	21100	113.03	20240227	0.91	N	087010	500	103 억		1542015	N	N	800	N	00	N
100	20240905	140611	57	100.00	KSQ150		제약	N	N	N	N		N	43600	-1800	5	-3.96	18751818350	428313	87.89	45800	45850	42750	59000	31800	45400	43780.53	7.46	0	87807	47400	46400	45450	44450	43500	46900	44950	103	13600	500	31780	50	1	20657350	9007	-56.48	24.29	12	2.07	-772.00	1795.00	87900	20240723	-50.40	21100	20240227	106.64	87900	-50.40	20240723	21100	106.64	20240227	87900	-50.40	20240723	21100	106.64	20240227	0.91	N	087010	500	103 억		1542015	N	N	800	N	00	N
101	20240905	130614	57	100.00	KSQ150		제약	N	N	N	N		N	43600	-1800	5	-3.96	17024475250	388774	79.77	45800	45850	42750	59000	31800	45400	43790.03	7.46	0	89409	47400	46400	45450	44450	43500	46900	44950	103	13600	500	31780	50	1	20657350	9007	-56.48	24.29	12	1.88	-772.00	1795.00	87900	20240723	-50.40	21100	20240227	106.64	87900	-50.40	20240723	21100	106.64	20240227	87900	-50.40	20240723	21100	106.64	20240227	0.91	N	087010	500	103 억		1542015	N	N	800	N	00	N
102	20240905	120611	57	100.00	KSQ150		제약	N	N	N	N		N	43300	-2100	5	-4.63	15129661800	345285	70.85	45800	45850	42750	59000	31800	45400	43817.75	7.46	0	87853	47400	46400	45450	44450	43500	46900	44950	103	13600	500	31780	50	1	20657350	8945	-56.09	24.12	12	1.67	-772.00	1795.00	87900	20240723	-50.74	21100	20240227	105.21	87900	-50.74	20240723	21100	105.21	20240227	87900	-50.74	20240723	21100	105.21	20240227	0.91	N	087010	500	103 억		1542015	N	N	800	N	00	N
103	20240905	110608	57	100.00	KSQ150		제약	N	N	N	N		N	43100	-2300	5	-5.07	11508264800	261038	53.56	45800	45850	42800	59000	31800	45400	44086.39	7.46	0	45960	47400	46400	45450	44450	43500	46900	44950	103	13600	500	31780	50	1	20657350	8903	-55.83	24.01	12	1.26	-772.00	1795.00	87900	20240723	-50.97	21100	20240227	104.27	87900	-50.97	20240723	21100	104.27	20240227	87900	-50.97	20240723	21100	104.27	20240227	0.91	N	087010	500	103 억		1542015	N	N	800	N	00	N
104	20240905	100608	57	100.00	KSQ150		제약	N	N	N	N		N	44500	-900	5	-1.98	5014652800	112310	23.04	45800	45850	44200	59000	31800	45400	44649.89	7.46	0	8399	47400	46400	45450	44450	43500	46900	44950	103	13600	500	31780	50	1	20657350	9193	-57.64	24.79	12	0.54	-772.00	1795.00	87900	20240723	-49.37	21100	20240227	110.90	87900	-49.37	20240723	21100	110.90	20240227	87900	-49.37	20240723	21100	110.90	20240227	0.91	N	087010	500	103 억		1542015	N	N	800	N	00	N
105	20240905	090613	57	100.00	KSQ150		제약	N	N	N	N		N	45150	-250	5	-0.55	545195750	12027	2.47	45800	45850	44900	59000	31800	45400	45330.81	7.46	0	-4788	47400	46400	45450	44450	43500	46900	44950	103	13600	500	31780	50	1	20657350	9327	-58.48	25.15	12	0.06	-772.00	1795.00	87900	20240723	-48.63	21100	20240227	113.98	87900	-48.63	20240723	21100	113.98	20240227	87900	-48.63	20240723	21100	113.98	20240227	0.91	N	087010	500	103 억		1542015	N	N	800	N	00	N
106	20240904	160559	57	100.00	KSQ150		제약	N	N	N	N		N	45400	-1600	5	-3.40	21986928000	484825	99.39	45150	46450	44500	61100	32900	47000	45349.71	6.96	0	101116	52166	49582	48216	45632	44266	48900	44950	103	14100	500	32900	50	1	20657350	9378	-58.81	25.29	12	2.35	-772.00	1795.00	87900	20240723	-48.35	21100	20240227	115.17	87900	-48.35	20240723	21100	115.17	20240227	87900	-48.35	20240723	21100	115.17	20240227	0.97	N	087010	500	103 억		1436853	N	N	800	N	00	N
107	20240904	150604	57	100.00	KSQ150		제약	N	N	N	N		N	45300	-1700	5	-3.62	21009252250	463254	94.97	45150	46450	44500	61100	32900	47000	45350.96	6.96	0	96423	52166	49582	48216	45632	44266	48900	44950	103	14100	500	32900	50	1	20657350	9358	-58.68	25.24	12	2.24	-772.00	1795.00	87900	20240723	-48.46	21100	20240227	114.69	87900	-48.46	20240723	21100	114.69	20240227	87900	-48.46	20240723	21100	114.69	20240227	0.97	N	087010	500	103 억		1436853	N	N	296	N	00	N
108	20240904	140605	57	100.00	KSQ150		제약	N	N	N	N		N	44700	-2300	5	-4.89	18727560900	412624	84.59	45150	46450	44650	61100	32900	47000	45385.94	6.96	0	79942	52166	49582	48216	45632	44266	48900	44950	103	14100	500	32900	50	1	20657350	9234	-57.90	24.90	12	2.00	-772.00	1795.00	87900	20240723	-49.15	21100	20240227	111.85	87900	-49.15	20240723	21100	111.85	20240227	87900	-49.15	20240723	21100	111.85	20240227	0.97	N	087010	500	103 억		1436853	N	N	296	N	00	N
109	20240904	130606	57	100.00	KSQ150		제약	N	N	N	N		N	45250	-1750	5	-3.72	15596445700	343029	70.32	45150	46450	45000	61100	32900	47000	45466.20	6.96	0	82471	52166	49582	48216	45632	44266	48900	44950	103	14100	500	32900	50	1	20657350	9347	-58.61	25.21	12	1.66	-772.00	1795.00	87900	20240723	-48.52	21100	20240227	114.45	87900	-48.52	20240723	21100	114.45	20240227	87900	-48.52	20240723	21100	114.45	20240227	0.97	N	087010	500	103 억		1436853	N	N	296	N	00	N
110	20240904	120602	57	100.00	KSQ150		제약	N	N	N	N		N	45300	-1700	5	-3.62	14171361450	311533	63.87	45150	46450	45000	61100	32900	47000	45488.42	6.96	0	73418	52166	49582	48216	45632	44266	48900	44950	103	14100	500	32900	50	1	20657350	9358	-58.68	25.24	12	1.51	-772.00	1795.00	87900	20240723	-48.46	21100	20240227	114.69	87900	-48.46	20240723	21100	114.69	20240227	87900	-48.46	20240723	21100	114.69	20240227	0.97	N	087010	500	103 억		1436853	N	N	296	N	00	N
111	20240904	110600	57	100.00	KSQ150		제약	N	N	N	N		N	45850	-1150	5	-2.45	12975437050	285295	58.49	45150	46450	45000	61100	32900	47000	45480.01	6.96	0	71262	52166	49582	48216	45632	44266	48900	44950	103	14100	500	32900	50	1	20657350	9471	-59.39	25.54	12	1.38	-772.00	1795.00	87900	20240723	-47.84	21100	20240227	117.30	87900	-47.84	20240723	21100	117.30	20240227	87900	-47.84	20240723	21100	117.30	20240227	0.97	N	087010	500	103 억		1436853	N	N	296	N	00	N
112	20240904	100604	57	100.00	KSQ150		제약	N	N	N	N		N	45100	-1900	5	-4.04	9931421950	218539	44.80	45150	46350	45050	61100	32900	47000	45443.60	6.96	0	72572	52166	49582	48216	45632	44266	48900	44950	103	14100	500	32900	50	1	20657350	9316	-58.42	25.13	12	1.06	-772.00	1795.00	87900	20240723	-48.69	21100	20240227	113.74	87900	-48.69	20240723	21100	113.74	20240227	87900	-48.69	20240723	21100	113.74	20240227	0.97	N	087010	500	103 억		1436853	N	N	296	N	00	N
113	20240904	090603	57	100.00	KSQ150		제약	N	N	N	N		N	45350	-1650	5	-3.51	2743516200	60324	12.37	45150	46050	45050	61100	32900	47000	45476.04	6.96	0	25781	52166	49582	48216	45632	44266	48900	44950	103	14100	500	32900	50	1	20657350	9368	-58.74	25.26	12	0.29	-772.00	1795.00	87900	20240723	-48.41	21100	20240227	114.93	87900	-48.41	20240723	21100	114.93	20240227	87900	-48.41	20240723	21100	114.93	20240227	0.97	N	087010	500	103 억		1436853	N	N	296	N	00	N
114	20240903	160556	57	100.00	KSQ150		제약	N	N	N	N		N	47000	-2750	5	-5.53	23478967950	484766	113.74	49650	50800	46850	64600	34850	49750	48434.35	7.09	0	-32719	52516	51132	49816	48432	47116	50475	47775	103	14850	500	34820	50	1	20657350	9709	-60.88	26.18	12	2.35	-772.00	1795.00	87900	20240723	-46.53	21100	20240227	122.75	87900	-46.53	20240723	21100	122.75	20240227	87900	-46.53	20240723	21100	122.75	20240227	0.98	N	087010	500	103 억		1465157	N	N	296	N	00	N
115	20240903	150600	57	100.00	KSQ150		제약	N	N	N	N		N	47250	-2500	5	-5.03	22520286600	464414	108.96	49650	50800	46850	64600	34850	49750	48491.80	7.09	0	-33800	52516	51132	49816	48432	47116	50475	47775	103	14850	500	34820	50	1	20657350	9761	-61.20	26.32	12	2.25	-772.00	1795.00	87900	20240723	-46.25	21100	20240227	123.93	87900	-46.25	20240723	21100	123.93	20240227	87900	-46.25	20240723	21100	123.93	20240227	0.98	N	087010	500	103 억		1465157	N	N	595	N	00	N
116	20240903	140602	57	100.00	KSQ150		제약	N	N	N	N		N	47750	-2000	5	-4.02	17881821350	366226	85.92	49650	50800	47500	64600	34850	49750	48827.26	7.09	0	-62010	52516	51132	49816	48432	47116	50475	47775	103	14850	500	34820	50	1	20657350	9864	-61.85	26.60	12	1.77	-772.00	1795.00	87900	20240723	-45.68	21100	20240227	126.30	87900	-45.68	20240723	21100	126.30	20240227	87900	-45.68	20240723	21100	126.30	20240227	0.98	N	087010	500	103 억		1465157	N	N	595	N	00	N
117	20240903	130601	57	100.00	KSQ150		제약	N	N	N	N		N	47850	-1900	5	-3.82	16168113250	330301	77.50	49650	50800	47800	64600	34850	49750	48949.61	7.09	0	-62231	52516	51132	49816	48432	47116	50475	47775	103	14850	500	34820	50	1	20657350	9885	-61.98	26.66	12	1.60	-772.00	1795.00	87900	20240723	-45.56	21100	20240227	126.78	87900	-45.56	20240723	21100	126.78	20240227	87900	-45.56	20240723	21100	126.78	20240227	0.98	N	087010	500	103 억		1465157	N	N	595	N	00	N
118	20240903	120554	57	100.00	KSQ150		제약	N	N	N	N		N	48000	-1750	5	-3.52	14884134400	303516	71.21	49650	50800	47800	64600	34850	49750	49039.02	7.09	0	-56824	52516	51132	49816	48432	47116	50475	47775	103	14850	500	34820	50	1	20657350	9916	-62.18	26.74	12	1.47	-772.00	1795.00	87900	20240723	-45.39	21100	20240227	127.49	87900	-45.39	20240723	21100	127.49	20240227	87900	-45.39	20240723	21100	127.49	20240227	0.98	N	087010	500	103 억		1465157	N	N	595	N	00	N
119	20240903	110552	57	100.00	KSQ150		제약	N	N	N	N		N	48400	-1350	5	-2.71	11601942350	235312	55.21	49650	50800	48300	64600	34850	49750	49304.49	7.09	0	-35552	52516	51132	49816	48432	47116	50475	47775	103	14850	500	34820	50	1	20657350	9998	-62.69	26.96	12	1.14	-772.00	1795.00	87900	20240723	-44.94	21100	20240227	129.38	87900	-44.94	20240723	21100	129.38	20240227	87900	-44.94	20240723	21100	129.38	20240227	0.98	N	087010	500	103 억		1465157	N	N	595	N	00	N
120	20240903	100552	57	100.00	KSQ150		제약	N	N	N	N		N	48950	-800	5	-1.61	8715337800	175838	41.26	49650	50800	48450	64600	34850	49750	49564.58	7.09	0	-29863	52516	51132	49816	48432	47116	50475	47775	103	14850	500	34820	50	1	20657350	10112	-63.41	27.27	12	0.85	-772.00	1795.00	87900	20240723	-44.31	21100	20240227	131.99	87900	-44.31	20240723	21100	131.99	20240227	87900	-44.31	20240723	21100	131.99	20240227	0.98	N	087010	500	103 억		1465157	N	N	595	N	00	N
121	20240903	090554	57	100.00	KSQ150		제약	N	N	N	N		N	48900	-850	5	-1.71	778459350	15821	3.71	49650	49650	48900	64600	34850	49750	49203.80	7.09	0	-1491	52516	51132	49816	48432	47116	50475	47775	103	14850	500	34820	50	1	20657350	10101	-63.34	27.24	12	0.08	-772.00	1795.00	87900	20240723	-44.37	21100	20240227	131.75	87900	-44.37	20240723	21100	131.75	20240227	87900	-44.37	20240723	21100	131.75	20240227	0.98	N	087010	500	103 억		1465157	N	N	595	N	00	N
122	20240902	160548	57	100.00	KSQ150		제약	N	N	N	N		N	49750	-100	5	-0.20	21126375750	424490	54.21	50400	51200	48500	64800	34900	49850	49768.87	7.38	0	-46347	52716	51282	48866	47432	45016	52000	48150	103	14950	500	34890	50	1	20657350	10277	-64.44	27.72	12	2.05	-772.00	1795.00	87900	20240723	-43.40	21100	20240227	135.78	87900	-43.40	20240723	21100	135.78	20240227	87900	-43.40	20240723	21100	135.78	20240227	1.02	N	087010	500	103 억		1524237	N	N	595	N	00	N
123	20240902	150558	57	100.00	KSQ150		제약	N	N	N	N		N	49650	-200	5	-0.40	20505362050	412001	52.61	50400	51200	48500	64800	34900	49850	49770.18	7.38	0	-47848	52716	51282	48866	47432	45016	52000	48150	103	14950	500	34890	50	1	20657350	10256	-64.31	27.66	12	1.99	-772.00	1795.00	87900	20240723	-43.52	21100	20240227	135.31	87900	-43.52	20240723	21100	135.31	20240227	87900	-43.52	20240723	21100	135.31	20240227	1.02	N	087010	500	103 억		1524237	N	N	609	N	00	N
124	20240902	140556	57	100.00	KSQ150		제약	N	N	N	N		N	49850	0	3	0.00	18778467400	377372	48.19	50400	51200	48500	64800	34900	49850	49761.16	7.38	0	-48652	52716	51282	48866	47432	45016	52000	48150	103	14950	500	34890	50	1	20657350	10298	-64.57	27.77	12	1.83	-772.00	1795.00	87900	20240723	-43.29	21100	20240227	136.26	87900	-43.29	20240723	21100	136.26	20240227	87900	-43.29	20240723	21100	136.26	20240227	1.02	N	087010	500	103 억		1524237	N	N	609	N	00	N
125	20240902	130552	57	100.00	KSQ150		제약	N	N	N	N		N	48850	-1000	5	-2.01	17299913250	347426	44.37	50400	51200	48500	64800	34900	49850	49794.53	7.38	0	-52560	52716	51282	48866	47432	45016	52000	48150	103	14950	500	34890	50	1	20657350	10091	-63.28	27.21	12	1.68	-772.00	1795.00	87900	20240723	-44.43	21100	20240227	131.52	87900	-44.43	20240723	21100	131.52	20240227	87900	-44.43	20240723	21100	131.52	20240227	1.02	N	087010	500	103 억		1524237	N	N	609	N	00	N
126	20240902	120556	57	100.00	KSQ150		제약	N	N	N	N		N	48750	-1100	5	-2.21	16361069550	328269	41.92	50400	51200	48500	64800	34900	49850	49840.43	7.38	0	-45185	52716	51282	48866	47432	45016	52000	48150	103	14950	500	34890	50	1	20657350	10070	-63.15	27.16	12	1.59	-772.00	1795.00	87900	20240723	-44.54	21100	20240227	131.04	87900	-44.54	20240723	21100	131.04	20240227	87900	-44.54	20240723	21100	131.04	20240227	1.02	N	087010	500	103 억		1524237	N	N	609	N	00	N
127	20240902	110551	57	100.00	KSQ150		제약	N	N	N	N		N	49100	-750	5	-1.50	15470718750	309997	39.59	50400	51200	48500	64800	34900	49850	49906.03	7.38	0	-46996	52716	51282	48866	47432	45016	52000	48150	103	14950	500	34890	50	1	20657350	10143	-63.60	27.35	12	1.50	-772.00	1795.00	87900	20240723	-44.14	21100	20240227	132.70	87900	-44.14	20240723	21100	132.70	20240227	87900	-44.14	20240723	21100	132.70	20240227	1.02	N	087010	500	103 억		1524237	N	N	609	N	00	N
128	20240902	100550	57	100.00	KSQ150		제약	N	N	N	N		N	49400	-450	5	-0.90	12476441350	248742	31.77	50400	51200	49150	64800	34900	49850	50158.16	7.38	0	-34581	52716	51282	48866	47432	45016	52000	48150	103	14950	500	34890	50	1	20657350	10205	-63.99	27.52	12	1.20	-772.00	1795.00	87900	20240723	-43.80	21100	20240227	134.12	87900	-43.80	20240723	21100	134.12	20240227	87900	-43.80	20240723	21100	134.12	20240227	1.02	N	087010	500	103 억		1524237	N	N	609	N	00	N
129	20240902	090546	57	100.00	KSQ150		제약	N	N	N	N		N	50000	150	2	0.30	2496852450	49764	6.36	50400	50700	49750	64800	34900	49850	50173.88	7.38	0	-7965	52716	51282	48866	47432	45016	52000	48150	103	14950	500	34890	100	1	20657350	10329	-64.77	27.86	12	0.24	-772.00	1795.00	87900	20240723	-43.12	21100	20240227	136.97	87900	-43.12	20240723	21100	136.97	20240227	87900	-43.12	20240723	21100	136.97	20240227	1.02	N	087010	500	103 억		1524237	N	N	609	N	00	N