KissMeData/237690/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	161030	57	100.00	KSQ150		제약	N	N	N	N		N	100700	600	2	0.60	22570660600	223233	56.95	99900	102600	99800	130100	70100	100100	101110.31	2.21	0	-8041	104633	102366	100933	98666	97233	101650	97950	100	30000	500	72070	100	1	20063120	20204	96.73	4.93	12	1.11	1041.00	20445.00	120800	20240829	-16.64	59900	20240119	68.11	120800	-16.64	20240829	59900	68.11	20240119	120800	-16.64	20240829	59900	68.11	20240119	4.26	N	237690	500	100 억		444077	N	N	137	N	00	N
3	20240930	151044	57	100.00	KSQ150		제약	N	N	N	N		N	101000	900	2	0.90	21242336800	210056	53.59	99900	102600	99800	130100	70100	100100	101127.92	2.21	0	-10482	104633	102366	100933	98666	97233	101650	97950	100	30000	500	72070	100	1	20063120	20264	97.02	4.94	12	1.05	1041.00	20445.00	120800	20240829	-16.39	59900	20240119	68.61	120800	-16.39	20240829	59900	68.61	20240119	120800	-16.39	20240829	59900	68.61	20240119	4.26	N	237690	500	100 억		444077	N	N	623	N	00	N
4	20240930	141044	57	100.00	KSQ150		제약	N	N	N	N		N	101600	1500	2	1.50	18579145400	183761	46.88	99900	102600	99800	130100	70100	100100	101105.95	2.21	0	-11583	104633	102366	100933	98666	97233	101650	97950	100	30000	500	72070	100	1	20063120	20384	97.60	4.97	12	0.92	1041.00	20445.00	120800	20240829	-15.89	59900	20240119	69.62	120800	-15.89	20240829	59900	69.62	20240119	120800	-15.89	20240829	59900	69.62	20240119	4.26	N	237690	500	100 억		444077	N	N	623	N	00	N
5	20240930	131038	57	100.00	KSQ150		제약	N	N	N	N		N	102300	2200	2	2.20	16137894200	159786	40.76	99900	102600	99800	130100	70100	100100	100997.96	2.21	0	-8403	104633	102366	100933	98666	97233	101650	97950	100	30000	500	72070	100	1	20063120	20525	98.27	5.00	12	0.80	1041.00	20445.00	120800	20240829	-15.31	59900	20240119	70.78	120800	-15.31	20240829	59900	70.78	20240119	120800	-15.31	20240829	59900	70.78	20240119	4.26	N	237690	500	100 억		444077	N	N	623	N	00	N
6	20240930	121035	57	100.00	KSQ150		제약	N	N	N	N		N	101100	1000	2	1.00	13510966100	133961	34.18	99900	102600	99800	130100	70100	100100	100858.50	2.21	0	-9975	104633	102366	100933	98666	97233	101650	97950	100	30000	500	72070	100	1	20063120	20284	97.12	4.94	12	0.67	1041.00	20445.00	120800	20240829	-16.31	59900	20240119	68.78	120800	-16.31	20240829	59900	68.78	20240119	120800	-16.31	20240829	59900	68.78	20240119	4.26	N	237690	500	100 억		444077	N	N	623	N	00	N
7	20240930	111033	57	100.00	KSQ150		제약	N	N	N	N		N	100000	-100	5	-0.10	11930929300	118231	30.16	99900	102600	99800	130100	70100	100100	100913.29	2.21	0	-13362	104633	102366	100933	98666	97233	101650	97950	100	30000	500	72070	100	1	20063120	20063	96.06	4.89	12	0.59	1041.00	20445.00	120800	20240829	-17.22	59900	20240119	66.94	120800	-17.22	20240829	59900	66.94	20240119	120800	-17.22	20240829	59900	66.94	20240119	4.26	N	237690	500	100 억		444077	N	N	623	N	00	N
8	20240930	101031	57	100.00	KSQ150		제약	N	N	N	N		N	100500	400	2	0.40	9778714600	96752	24.68	99900	102600	99800	130100	70100	100100	101071.74	2.21	0	-9747	104633	102366	100933	98666	97233	101650	97950	100	30000	500	72070	100	1	20063120	20163	96.54	4.92	12	0.48	1041.00	20445.00	120800	20240829	-16.80	59900	20240119	67.78	120800	-16.80	20240829	59900	67.78	20240119	120800	-16.80	20240829	59900	67.78	20240119	4.26	N	237690	500	100 억		444077	N	N	623	N	00	N
9	20240930	090948	57	100.00	KSQ150		제약	N	N	N	N		N	101600	1500	2	1.50	4127800300	40731	10.39	99900	102600	99800	130100	70100	100100	101348.61	2.21	0	-2681	104633	102366	100933	98666	97233	101650	97950	100	30000	500	72070	100	1	20063120	20384	97.60	4.97	12	0.20	1041.00	20445.00	120800	20240829	-15.89	59900	20240119	69.62	120800	-15.89	20240829	59900	69.62	20240119	120800	-15.89	20240829	59900	69.62	20240119	4.26	N	237690	500	100 억		444077	N	N	623	N	00	N
10	20240927	161039	57	100.00	KSQ150		제약	N	N	N	N		N	100100	-3900	5	-3.75	38454279600	382133	115.77	103200	103200	99500	135200	72800	104000	100631.61	2.15	0	7310	107533	105766	104633	102866	101733	105200	102300	100	31200	500	74880	100	1	20063120	20083	96.16	4.90	12	1.90	1041.00	20445.00	120800	20240829	-17.14	59900	20240119	67.11	120800	-17.14	20240829	59900	67.11	20240119	120800	-17.14	20240829	59900	67.11	20240119	4.42	N	237690	500	100 억		431143	N	N	623	N	00	N
11	20240927	151042	57	100.00	KSQ150		제약	N	N	N	N		N	100100	-3900	5	-3.75	37344911500	371049	112.41	103200	103200	99500	135200	72800	104000	100645.73	2.15	0	5833	107533	105766	104633	102866	101733	105200	102300	100	31200	500	74880	100	1	20063120	20083	96.16	4.90	12	1.85	1041.00	20445.00	120800	20240829	-17.14	59900	20240119	67.11	120800	-17.14	20240829	59900	67.11	20240119	120800	-17.14	20240829	59900	67.11	20240119	4.42	N	237690	500	100 억		431143	N	N	27	N	00	N
12	20240927	141051	57	100.00	KSQ150		제약	N	N	N	N		N	100100	-3900	5	-3.75	30751314600	305032	92.41	103200	103200	99800	135200	72800	104000	100812.12	2.15	0	5527	107533	105766	104633	102866	101733	105200	102300	100	31200	500	74880	100	1	20063120	20083	96.16	4.90	12	1.52	1041.00	20445.00	120800	20240829	-17.14	59900	20240119	67.11	120800	-17.14	20240829	59900	67.11	20240119	120800	-17.14	20240829	59900	67.11	20240119	4.42	N	237690	500	100 억		431143	N	N	27	N	00	N
13	20240927	131042	57	100.00	KSQ150		제약	N	N	N	N		N	100000	-4000	5	-3.85	28371219300	281244	85.20	103200	103200	99800	135200	72800	104000	100876.23	2.15	0	2704	107533	105766	104633	102866	101733	105200	102300	100	31200	500	74880	100	1	20063120	20063	96.06	4.89	12	1.40	1041.00	20445.00	120800	20240829	-17.22	59900	20240119	66.94	120800	-17.22	20240829	59900	66.94	20240119	120800	-17.22	20240829	59900	66.94	20240119	4.42	N	237690	500	100 억		431143	N	N	27	N	00	N
14	20240927	121037	57	100.00	KSQ150		제약	N	N	N	N		N	100300	-3700	5	-3.56	25485634500	252426	76.47	103200	103200	99800	135200	72800	104000	100961.31	2.15	0	830	107533	105766	104633	102866	101733	105200	102300	100	31200	500	74880	100	1	20063120	20123	96.35	4.91	12	1.26	1041.00	20445.00	120800	20240829	-16.97	59900	20240119	67.45	120800	-16.97	20240829	59900	67.45	20240119	120800	-16.97	20240829	59900	67.45	20240119	4.42	N	237690	500	100 억		431143	N	N	27	N	00	N
15	20240927	111040	57	100.00	KSQ150		제약	N	N	N	N		N	100700	-3300	5	-3.17	22402671200	221877	67.22	103200	103200	99800	135200	72800	104000	100967.19	2.15	0	-1084	107533	105766	104633	102866	101733	105200	102300	100	31200	500	74880	100	1	20063120	20204	96.73	4.93	12	1.11	1041.00	20445.00	120800	20240829	-16.64	59900	20240119	68.11	120800	-16.64	20240829	59900	68.11	20240119	120800	-16.64	20240829	59900	68.11	20240119	4.42	N	237690	500	100 억		431143	N	N	27	N	00	N
16	20240927	101038	57	100.00	KSQ150		제약	N	N	N	N		N	100300	-3700	5	-3.56	16222407900	160186	48.53	103200	103200	99900	135200	72800	104000	101270.22	2.15	0	-2149	107533	105766	104633	102866	101733	105200	102300	100	31200	500	74880	100	1	20063120	20123	96.35	4.91	12	0.80	1041.00	20445.00	120800	20240829	-16.97	59900	20240119	67.45	120800	-16.97	20240829	59900	67.45	20240119	120800	-16.97	20240829	59900	67.45	20240119	4.42	N	237690	500	100 억		431143	N	N	27	N	00	N
17	20240927	091041	57	100.00	KSQ150		제약	N	N	N	N		N	102300	-1700	5	-1.63	3255115700	31761	9.62	103200	103200	101900	135200	72800	104000	102481.94	2.15	0	4268	107533	105766	104633	102866	101733	105200	102300	100	31200	500	74880	100	1	20063120	20525	98.27	5.00	12	0.16	1041.00	20445.00	120800	20240829	-15.31	59900	20240119	70.78	120800	-15.31	20240829	59900	70.78	20240119	120800	-15.31	20240829	59900	70.78	20240119	4.42	N	237690	500	100 억		431143	N	N	27	N	00	N
18	20240926	161021	57	100.00	KSQ150		제약	N	N	N	N		N	104000	700	2	0.68	33641796300	321124	59.17	105800	106400	103500	134200	72400	103300	104764.17	2.43	0	-51460	112633	107966	104633	99966	96633	106300	98300	100	30900	500	74370	100	1	20063120	20866	99.90	5.09	12	1.60	1041.00	20445.00	120800	20240829	-13.91	59900	20240119	73.62	120800	-13.91	20240829	59900	73.62	20240119	120800	-13.91	20240829	59900	73.62	20240119	4.43	N	237690	500	100 억		487638	N	N	18	N	00	N
19	20240926	151025	57	100.00	KSQ150		제약	N	N	N	N		N	104000	700	2	0.68	32317820200	308397	56.83	105800	106400	103500	134200	72400	103300	104793.40	2.43	0	-52118	112633	107966	104633	99966	96633	106300	98300	100	30900	500	74370	100	1	20063120	20866	99.90	5.09	12	1.54	1041.00	20445.00	120800	20240829	-13.91	59900	20240119	73.62	120800	-13.91	20240829	59900	73.62	20240119	120800	-13.91	20240829	59900	73.62	20240119	4.43	N	237690	500	100 억		487638	N	N	47	N	00	N
20	20240926	141033	57	100.00	KSQ150		제약	N	N	N	N		N	104000	700	2	0.68	29201105300	278406	51.30	105800	106400	103500	134200	72400	103300	104887.34	2.43	0	-51307	112633	107966	104633	99966	96633	106300	98300	100	30900	500	74370	100	1	20063120	20866	99.90	5.09	12	1.39	1041.00	20445.00	120800	20240829	-13.91	59900	20240119	73.62	120800	-13.91	20240829	59900	73.62	20240119	120800	-13.91	20240829	59900	73.62	20240119	4.43	N	237690	500	100 억		487638	N	N	47	N	00	N
21	20240926	131031	57	100.00	KSQ150		제약	N	N	N	N		N	104300	1000	2	0.97	26543996600	252883	46.60	105800	106400	103500	134200	72400	103300	104966.18	2.43	0	-49842	112633	107966	104633	99966	96633	106300	98300	100	30900	500	74370	100	1	20063120	20926	100.19	5.10	12	1.26	1041.00	20445.00	120800	20240829	-13.66	59900	20240119	74.12	120800	-13.66	20240829	59900	74.12	20240119	120800	-13.66	20240829	59900	74.12	20240119	4.43	N	237690	500	100 억		487638	N	N	47	N	00	N
22	20240926	121033	57	100.00	KSQ150		제약	N	N	N	N		N	104300	1000	2	0.97	23547480000	224147	41.30	105800	106400	103500	134200	72400	103300	105054.52	2.43	0	-43405	112633	107966	104633	99966	96633	106300	98300	100	30900	500	74370	100	1	20063120	20926	100.19	5.10	12	1.12	1041.00	20445.00	120800	20240829	-13.66	59900	20240119	74.12	120800	-13.66	20240829	59900	74.12	20240119	120800	-13.66	20240829	59900	74.12	20240119	4.43	N	237690	500	100 억		487638	N	N	47	N	00	N
23	20240926	111032	57	100.00	KSQ150		제약	N	N	N	N		N	104900	1600	2	1.55	20938670200	199183	36.70	105800	106400	103500	134200	72400	103300	105123.69	2.43	0	-37599	112633	107966	104633	99966	96633	106300	98300	100	30900	500	74370	100	1	20063120	21046	100.77	5.13	12	0.99	1041.00	20445.00	120800	20240829	-13.16	59900	20240119	75.13	120800	-13.16	20240829	59900	75.13	20240119	120800	-13.16	20240829	59900	75.13	20240119	4.43	N	237690	500	100 억		487638	N	N	47	N	00	N
24	20240926	101035	57	100.00	KSQ150		제약	N	N	N	N		N	105900	2600	2	2.52	16661466400	158668	29.24	105800	106200	103500	134200	72400	103300	105009.44	2.43	0	-34299	112633	107966	104633	99966	96633	106300	98300	100	30900	500	74370	100	1	20063120	21247	101.73	5.18	12	0.79	1041.00	20445.00	120800	20240829	-12.33	59900	20240119	76.79	120800	-12.33	20240829	59900	76.79	20240119	120800	-12.33	20240829	59900	76.79	20240119	4.43	N	237690	500	100 억		487638	N	N	47	N	00	N
25	20240926	091031	57	100.00	KSQ150		제약	N	N	N	N		N	104900	1600	2	1.55	6507221900	61745	11.38	105800	106000	104600	134200	72400	103300	105392.03	2.43	0	-26224	112633	107966	104633	99966	96633	106300	98300	100	30900	500	74370	100	1	20063120	21046	100.77	5.13	12	0.31	1041.00	20445.00	120800	20240829	-13.16	59900	20240119	75.13	120800	-13.16	20240829	59900	75.13	20240119	120800	-13.16	20240829	59900	75.13	20240119	4.43	N	237690	500	100 억		487638	N	N	47	N	00	N
26	20240925	161018	57	100.00	KSQ150		제약	N	N	N	N		N	103300	-5400	5	-4.97	54677324800	519579	83.19	107700	109300	101300	141300	76100	108700	105242.39	2.19	0	65546	116833	112766	109433	105366	102033	111100	103700	100	32600	500	78260	100	1	20063120	20725	99.23	5.05	12	2.59	1041.00	20445.00	120800	20240829	-14.49	59900	20240119	72.45	120800	-14.49	20240829	59900	72.45	20240119	120800	-14.49	20240829	59900	72.45	20240119	4.46	N	237690	500	100 억		439359	N	N	47	N	00	N
27	20240925	151028	57	100.00	KSQ150		제약	N	N	N	N		N	102600	-6100	5	-5.61	50057869000	474808	76.03	107700	109300	101300	141300	76100	108700	105426.91	2.19	0	55325	116833	112766	109433	105366	102033	111100	103700	100	32600	500	78260	100	1	20063120	20585	98.56	5.02	12	2.37	1041.00	20445.00	120800	20240829	-15.07	59900	20240119	71.29	120800	-15.07	20240829	59900	71.29	20240119	120800	-15.07	20240829	59900	71.29	20240119	4.46	N	237690	500	100 억		439359	N	N	1348	N	00	N
28	20240925	141029	57	100.00	KSQ150		제약	N	N	N	N		N	105300	-3400	5	-3.13	31779619000	298089	47.73	107700	109300	105200	141300	76100	108700	106610.47	2.19	0	-11064	116833	112766	109433	105366	102033	111100	103700	100	32600	500	78260	100	1	20063120	21126	101.15	5.15	12	1.49	1041.00	20445.00	120800	20240829	-12.83	59900	20240119	75.79	120800	-12.83	20240829	59900	75.79	20240119	120800	-12.83	20240829	59900	75.79	20240119	4.46	N	237690	500	100 억		439359	N	N	1348	N	00	N
29	20240925	131024	57	100.00	KSQ150		제약	N	N	N	N		N	105700	-3000	5	-2.76	28699558300	268915	43.06	107700	109300	105500	141300	76100	108700	106722.79	2.19	0	-14045	116833	112766	109433	105366	102033	111100	103700	100	32600	500	78260	100	1	20063120	21207	101.54	5.17	12	1.34	1041.00	20445.00	120800	20240829	-12.50	59900	20240119	76.46	120800	-12.50	20240829	59900	76.46	20240119	120800	-12.50	20240829	59900	76.46	20240119	4.46	N	237690	500	100 억		439359	N	N	1348	N	00	N
30	20240925	121029	57	100.00	KSQ150		제약	N	N	N	N		N	106100	-2600	5	-2.39	25603067200	239696	38.38	107700	109300	105600	141300	76100	108700	106813.95	2.19	0	-13800	116833	112766	109433	105366	102033	111100	103700	100	32600	500	78260	100	1	20063120	21287	101.92	5.19	12	1.19	1041.00	20445.00	120800	20240829	-12.17	59900	20240119	77.13	120800	-12.17	20240829	59900	77.13	20240119	120800	-12.17	20240829	59900	77.13	20240119	4.46	N	237690	500	100 억		439359	N	N	1348	N	00	N
31	20240925	111025	57	100.00	KSQ150		제약	N	N	N	N		N	106300	-2400	5	-2.21	22902815000	214220	34.30	107700	109300	105600	141300	76100	108700	106911.75	2.19	0	-12914	116833	112766	109433	105366	102033	111100	103700	100	32600	500	78260	100	1	20063120	21327	102.11	5.20	12	1.07	1041.00	20445.00	120800	20240829	-12.00	59900	20240119	77.46	120800	-12.00	20240829	59900	77.46	20240119	120800	-12.00	20240829	59900	77.46	20240119	4.46	N	237690	500	100 억		439359	N	N	1348	N	00	N
32	20240925	101021	57	100.00	KSQ150		제약	N	N	N	N		N	106200	-2500	5	-2.30	16500077100	153843	24.63	107700	109300	105700	141300	76100	108700	107251.75	2.19	0	-15622	116833	112766	109433	105366	102033	111100	103700	100	32600	500	78260	100	1	20063120	21307	102.02	5.19	12	0.77	1041.00	20445.00	120800	20240829	-12.09	59900	20240119	77.30	120800	-12.09	20240829	59900	77.30	20240119	120800	-12.09	20240829	59900	77.30	20240119	4.46	N	237690	500	100 억		439359	N	N	1348	N	00	N
33	20240925	091033	57	100.00	KSQ150		제약	N	N	N	N		N	107700	-1000	5	-0.92	4816395700	44518	7.13	107700	109300	107200	141300	76100	108700	108188.69	2.19	0	-6588	116833	112766	109433	105366	102033	111100	103700	100	32600	500	78260	100	1	20063120	21608	103.46	5.27	12	0.22	1041.00	20445.00	120800	20240829	-10.84	59900	20240119	79.80	120800	-10.84	20240829	59900	79.80	20240119	120800	-10.84	20240829	59900	79.80	20240119	4.46	N	237690	500	100 억		439359	N	N	1348	N	00	N
34	20240924	161018	57	100.00	KSQ150		제약	N	N	N	N		N	108700	-3900	5	-3.46	67065552800	616641	105.68	112700	113500	106100	146300	78900	112600	108756.27	2.03	0	28438	120000	116300	113900	110200	107800	115100	109000	100	33700	500	81070	100	1	20063120	21809	104.42	5.32	12	3.07	1041.00	20445.00	120800	20240829	-10.02	59900	20240119	81.47	120800	-10.02	20240829	59900	81.47	20240119	120800	-10.02	20240829	59900	81.47	20240119	4.50	N	237690	500	100 억		408242	N	N	1348	N	00	N
35	20240924	151021	57	100.00	KSQ150		제약	N	N	N	N		N	108800	-3800	5	-3.37	64524779800	593275	101.68	112700	113500	106100	146300	78900	112600	108756.95	2.03	0	28004	120000	116300	113900	110200	107800	115100	109000	100	33700	500	81070	100	1	20063120	21829	104.51	5.32	12	2.96	1041.00	20445.00	120800	20240829	-9.93	59900	20240119	81.64	120800	-9.93	20240829	59900	81.64	20240119	120800	-9.93	20240829	59900	81.64	20240119	4.50	N	237690	500	100 억		408242	N	N	730	N	00	N
36	20240924	141010	57	100.00	KSQ150		제약	N	N	N	N		N	109600	-3000	5	-2.66	58424695700	537322	92.09	112700	113500	106100	146300	78900	112600	108729.37	2.03	0	19758	120000	116300	113900	110200	107800	115100	109000	100	33700	500	81070	100	1	20063120	21989	105.28	5.36	12	2.68	1041.00	20445.00	120800	20240829	-9.27	59900	20240119	82.97	120800	-9.27	20240829	59900	82.97	20240119	120800	-9.27	20240829	59900	82.97	20240119	4.50	N	237690	500	100 억		408242	N	N	730	N	00	N
37	20240924	131021	57	100.00	KSQ150		제약	N	N	N	N		N	109400	-3200	5	-2.84	53628553500	493522	84.58	112700	113500	106100	146300	78900	112600	108660.82	2.03	0	14320	120000	116300	113900	110200	107800	115100	109000	100	33700	500	81070	100	1	20063120	21949	105.09	5.35	12	2.46	1041.00	20445.00	120800	20240829	-9.44	59900	20240119	82.64	120800	-9.44	20240829	59900	82.64	20240119	120800	-9.44	20240829	59900	82.64	20240119	4.50	N	237690	500	100 억		408242	N	N	730	N	00	N
38	20240924	121014	57	100.00	KSQ150		제약	N	N	N	N		N	108900	-3700	5	-3.29	47482104200	437198	74.93	112700	113500	106100	146300	78900	112600	108600.74	2.03	0	-3021	120000	116300	113900	110200	107800	115100	109000	100	33700	500	81070	100	1	20063120	21849	104.61	5.33	12	2.18	1041.00	20445.00	120800	20240829	-9.85	59900	20240119	81.80	120800	-9.85	20240829	59900	81.80	20240119	120800	-9.85	20240829	59900	81.80	20240119	4.50	N	237690	500	100 억		408242	N	N	730	N	00	N
39	20240924	111021	57	100.00	KSQ150		제약	N	N	N	N		N	109000	-3600	5	-3.20	43593671000	401546	68.82	112700	113500	106100	146300	78900	112600	108559.34	2.03	0	-7682	120000	116300	113900	110200	107800	115100	109000	100	33700	500	81070	100	1	20063120	21869	104.71	5.33	12	2.00	1041.00	20445.00	120800	20240829	-9.77	59900	20240119	81.97	120800	-9.77	20240829	59900	81.97	20240119	120800	-9.77	20240829	59900	81.97	20240119	4.50	N	237690	500	100 억		408242	N	N	730	N	00	N
40	20240924	101020	57	100.00	KSQ150		제약	N	N	N	N		N	108900	-3700	5	-3.29	35762953700	329843	56.53	112700	113500	106100	146300	78900	112600	108417.58	2.03	0	-7094	120000	116300	113900	110200	107800	115100	109000	100	33700	500	81070	100	1	20063120	21849	104.61	5.33	12	1.64	1041.00	20445.00	120800	20240829	-9.85	59900	20240119	81.80	120800	-9.85	20240829	59900	81.80	20240119	120800	-9.85	20240829	59900	81.80	20240119	4.50	N	237690	500	100 억		408242	N	N	730	N	00	N
41	20240924	091024	57	100.00	KSQ150		제약	N	N	N	N		N	110200	-2400	5	-2.13	5365290700	48033	8.23	112700	113500	110100	146300	78900	112600	111690.25	2.03	0	-11247	120000	116300	113900	110200	107800	115100	109000	100	33700	500	81070	100	1	20063120	22110	105.86	5.39	12	0.24	1041.00	20445.00	120800	20240829	-8.77	59900	20240119	83.97	120800	-8.77	20240829	59900	83.97	20240119	120800	-8.77	20240829	59900	83.97	20240119	4.50	N	237690	500	100 억		408242	N	N	730	N	00	N
42	20240923	161016	57	100.00	KSQ150		제약	N	N	N	N		N	112600	-4400	5	-3.76	65925179700	579150	65.59	115000	117600	111500	152100	81900	117000	113829.23	2.12	0	-43237	124066	120532	113866	110332	103666	122300	112100	100	35100	500	84240	100	1	20063120	22591	108.17	5.51	12	2.89	1041.00	20445.00	120800	20240829	-6.79	59900	20240119	87.98	120800	-6.79	20240829	59900	87.98	20240119	120800	-6.79	20240829	59900	87.98	20240119	4.53	N	237690	500	100 억		426279	N	N	713	N	00	N
43	20240923	151018	57	100.00	KSQ150		제약	N	N	N	N		N	113000	-4000	5	-3.42	63879160400	560992	63.53	115000	117600	111500	152100	81900	117000	113865.41	2.12	0	-40518	124066	120532	113866	110332	103666	122300	112100	100	35100	500	84240	100	1	20063120	22671	108.55	5.53	12	2.80	1041.00	20445.00	120800	20240829	-6.46	59900	20240119	88.65	120800	-6.46	20240829	59900	88.65	20240119	120800	-6.46	20240829	59900	88.65	20240119	4.53	N	237690	500	100 억		426279	N	N	2217	N	00	N
44	20240923	141024	57	100.00	KSQ150		제약	N	N	N	N		N	112900	-4100	5	-3.50	57222361400	501854	56.84	115000	117600	111500	152100	81900	117000	114018.94	2.12	0	-37477	124066	120532	113866	110332	103666	122300	112100	100	35100	500	84240	100	1	20063120	22651	108.45	5.52	12	2.50	1041.00	20445.00	120800	20240829	-6.54	59900	20240119	88.48	120800	-6.54	20240829	59900	88.48	20240119	120800	-6.54	20240829	59900	88.48	20240119	4.53	N	237690	500	100 억		426279	N	N	2217	N	00	N
45	20240923	131020	57	100.00	KSQ150		제약	N	N	N	N		N	113300	-3700	5	-3.16	52217283300	457566	51.82	115000	117600	111500	152100	81900	117000	114116.51	2.12	0	-35805	124066	120532	113866	110332	103666	122300	112100	100	35100	500	84240	100	1	20063120	22732	108.84	5.54	12	2.28	1041.00	20445.00	120800	20240829	-6.21	59900	20240119	89.15	120800	-6.21	20240829	59900	89.15	20240119	120800	-6.21	20240829	59900	89.15	20240119	4.53	N	237690	500	100 억		426279	N	N	2217	N	00	N
46	20240923	121021	57	100.00	KSQ150		제약	N	N	N	N		N	113700	-3300	5	-2.82	49420621800	432949	49.03	115000	117600	111500	152100	81900	117000	114145.51	2.12	0	-30628	124066	120532	113866	110332	103666	122300	112100	100	35100	500	84240	100	1	20063120	22812	109.22	5.56	12	2.16	1041.00	20445.00	120800	20240829	-5.88	59900	20240119	89.82	120800	-5.88	20240829	59900	89.82	20240119	120800	-5.88	20240829	59900	89.82	20240119	4.53	N	237690	500	100 억		426279	N	N	2217	N	00	N
47	20240923	111020	57	100.00	KSQ150		제약	N	N	N	N		N	112400	-4600	5	-3.93	43974499400	384863	43.59	115000	117600	111500	152100	81900	117000	114256.55	2.12	0	-38681	124066	120532	113866	110332	103666	122300	112100	100	35100	500	84240	100	1	20063120	22551	107.97	5.50	12	1.92	1041.00	20445.00	120800	20240829	-6.95	59900	20240119	87.65	120800	-6.95	20240829	59900	87.65	20240119	120800	-6.95	20240829	59900	87.65	20240119	4.53	N	237690	500	100 억		426279	N	N	2217	N	00	N
48	20240923	101018	57	100.00	KSQ150		제약	N	N	N	N		N	112100	-4900	5	-4.19	35883729200	312947	35.44	115000	117600	112000	152100	81900	117000	114660.16	2.12	0	-33072	124066	120532	113866	110332	103666	122300	112100	100	35100	500	84240	100	1	20063120	22491	107.68	5.48	12	1.56	1041.00	20445.00	120800	20240829	-7.20	59900	20240119	87.15	120800	-7.20	20240829	59900	87.15	20240119	120800	-7.20	20240829	59900	87.15	20240119	4.53	N	237690	500	100 억		426279	N	N	2217	N	00	N
49	20240923	091019	57	100.00	KSQ150		제약	N	N	N	N		N	115100	-1900	5	-1.62	11199590200	96647	10.95	115000	117600	114900	152100	81900	117000	115875.55	2.12	0	5753	124066	120532	113866	110332	103666	122300	112100	100	35100	500	84240	100	1	20063120	23093	110.57	5.63	12	0.48	1041.00	20445.00	120800	20240829	-4.72	59900	20240119	92.15	120800	-4.72	20240829	59900	92.15	20240119	120800	-4.72	20240829	59900	92.15	20240119	4.53	N	237690	500	100 억		426279	N	N	2217	N	00	N
50	20240913	160929	57	100.00	KSQ150		제약	N	N	N	N		N	101800	2900	2	2.93	32890194700	326114	110.00	100500	102500	99200	128500	69300	98900	100852.39	1.49	0	-4700	101300	100100	98900	97700	96500	100700	98300	100	29600	500	71200	100	1	19997834	20358	97.79	4.98	12	1.63	1041.00	20445.00	120800	20240829	-15.73	59900	20240119	69.95	120800	-15.73	20240829	59900	69.95	20240119	120800	-15.73	20240829	59900	69.95	20240119	4.77	N	237690	500	99 억		298603	N	N	110	N	00	N
51	20240913	150937	57	100.00	KSQ150		제약	N	N	N	N		N	101700	2800	2	2.83	31127870900	308788	104.15	100500	102500	99200	128500	69300	98900	100806.61	1.49	0	-2438	101300	100100	98900	97700	96500	100700	98300	100	29600	500	71200	100	1	19997834	20338	97.69	4.97	12	1.54	1041.00	20445.00	120800	20240829	-15.81	59900	20240119	69.78	120800	-15.81	20240829	59900	69.78	20240119	120800	-15.81	20240829	59900	69.78	20240119	4.77	N	237690	500	99 억		298603	N	N	238	N	00	N
52	20240913	140939	57	100.00	KSQ150		제약	N	N	N	N		N	100900	2000	2	2.02	24683725300	245492	82.80	100500	102100	99200	128500	69300	98900	100547.98	1.49	0	-7954	101300	100100	98900	97700	96500	100700	98300	100	29600	500	71200	100	1	19997834	20178	96.93	4.94	12	1.23	1041.00	20445.00	120800	20240829	-16.47	59900	20240119	68.45	120800	-16.47	20240829	59900	68.45	20240119	120800	-16.47	20240829	59900	68.45	20240119	4.77	N	237690	500	99 억		298603	N	N	238	N	00	N
53	20240913	130934	57	100.00	KSQ150		제약	N	N	N	N		N	100500	1600	2	1.62	20558735000	204674	69.04	100500	102100	99200	128500	69300	98900	100446.25	1.49	0	-10384	101300	100100	98900	97700	96500	100700	98300	100	29600	500	71200	100	1	19997834	20098	96.54	4.92	12	1.02	1041.00	20445.00	120800	20240829	-16.80	59900	20240119	67.78	120800	-16.80	20240829	59900	67.78	20240119	120800	-16.80	20240829	59900	67.78	20240119	4.77	N	237690	500	99 억		298603	N	N	238	N	00	N
54	20240913	120934	57	100.00	KSQ150		제약	N	N	N	N		N	100700	1800	2	1.82	18835075800	187569	63.27	100500	102100	99200	128500	69300	98900	100416.78	1.49	0	-10569	101300	100100	98900	97700	96500	100700	98300	100	29600	500	71200	100	1	19997834	20138	96.73	4.93	12	0.94	1041.00	20445.00	120800	20240829	-16.64	59900	20240119	68.11	120800	-16.64	20240829	59900	68.11	20240119	120800	-16.64	20240829	59900	68.11	20240119	4.77	N	237690	500	99 억		298603	N	N	238	N	00	N
55	20240913	110936	57	100.00	KSQ150		제약	N	N	N	N		N	99600	700	2	0.71	16813623800	167412	56.47	100500	102100	99200	128500	69300	98900	100432.61	1.49	0	-16725	101300	100100	98900	97700	96500	100700	98300	100	29600	500	71200	100	1	19997834	19918	95.68	4.87	12	0.84	1041.00	20445.00	120800	20240829	-17.55	59900	20240119	66.28	120800	-17.55	20240829	59900	66.28	20240119	120800	-17.55	20240829	59900	66.28	20240119	4.77	N	237690	500	99 억		298603	N	N	238	N	00	N
56	20240913	100939	57	100.00	KSQ150		제약	N	N	N	N		N	99500	600	2	0.61	14355559700	142764	48.15	100500	102100	99200	128500	69300	98900	100554.48	1.49	0	-9138	101300	100100	98900	97700	96500	100700	98300	100	29600	500	71200	100	1	19997834	19898	95.58	4.87	12	0.71	1041.00	20445.00	120800	20240829	-17.63	59900	20240119	66.11	120800	-17.63	20240829	59900	66.11	20240119	120800	-17.63	20240829	59900	66.11	20240119	4.77	N	237690	500	99 억		298603	N	N	238	N	00	N
57	20240913	090941	57	100.00	KSQ150		제약	N	N	N	N		N	100200	1300	2	1.31	3451773200	34424	11.61	100500	100900	99500	128500	69300	98900	100272.29	1.49	0	-9779	101300	100100	98900	97700	96500	100700	98300	100	29600	500	71200	100	1	19997834	20038	96.25	4.90	12	0.17	1041.00	20445.00	120800	20240829	-17.05	59900	20240119	67.28	120800	-17.05	20240829	59900	67.28	20240119	120800	-17.05	20240829	59900	67.28	20240119	4.77	N	237690	500	99 억		298603	N	N	238	N	00	N
58	20240912	160918	57	100.00	KSQ150		제약	N	N	N	N		N	98900	2100	2	2.17	29049351500	293055	56.04	98700	100100	97700	125800	67800	96800	99126.56	1.36	0	5733	105866	101332	99066	94532	92266	100200	93400	100	29000	500	69690	100	1	19997834	19778	95.00	4.84	12	1.47	1041.00	20445.00	120800	20240829	-18.13	59900	20240119	65.11	120800	-18.13	20240829	59900	65.11	20240119	120800	-18.13	20240829	59900	65.11	20240119	4.38	N	237690	500	99 억		272876	N	N	238	N	00	N
59	20240912	150934	57	100.00	KSQ150		제약	N	N	N	N		N	99600	2800	2	2.89	25049462300	252655	48.31	98700	100100	97700	125800	67800	96800	99145.35	1.36	0	4328	105866	101332	99066	94532	92266	100200	93400	100	29000	500	69690	100	1	19997834	19918	95.68	4.87	12	1.26	1041.00	20445.00	120800	20240829	-17.55	59900	20240119	66.28	120800	-17.55	20240829	59900	66.28	20240119	120800	-17.55	20240829	59900	66.28	20240119	4.38	N	237690	500	99 억		272876	N	N	1473	N	00	N
60	20240912	140937	57	100.00	KSQ150		제약	N	N	N	N		N	99400	2600	2	2.69	18947591400	191487	36.62	98700	100000	97700	125800	67800	96800	98950.26	1.36	0	1486	105866	101332	99066	94532	92266	100200	93400	100	29000	500	69690	100	1	19997834	19878	95.49	4.86	12	0.96	1041.00	20445.00	120800	20240829	-17.72	59900	20240119	65.94	120800	-17.72	20240829	59900	65.94	20240119	120800	-17.72	20240829	59900	65.94	20240119	4.38	N	237690	500	99 억		272876	N	N	1473	N	00	N
61	20240912	130929	57	100.00	KSQ150		제약	N	N	N	N		N	98600	1800	2	1.86	16685446500	168630	32.25	98700	100000	97700	125800	67800	96800	98947.66	1.36	0	-1603	105866	101332	99066	94532	92266	100200	93400	100	29000	500	69690	100	1	19997834	19718	94.72	4.82	12	0.84	1041.00	20445.00	120800	20240829	-18.38	59900	20240119	64.61	120800	-18.38	20240829	59900	64.61	20240119	120800	-18.38	20240829	59900	64.61	20240119	4.38	N	237690	500	99 억		272876	N	N	1473	N	00	N
62	20240912	120927	57	100.00	KSQ150		제약	N	N	N	N		N	98500	1700	2	1.76	15288559400	154456	29.54	98700	100000	97700	125800	67800	96800	98983.90	1.36	0	-1339	105866	101332	99066	94532	92266	100200	93400	100	29000	500	69690	100	1	19997834	19698	94.62	4.82	12	0.77	1041.00	20445.00	120800	20240829	-18.46	59900	20240119	64.44	120800	-18.46	20240829	59900	64.44	20240119	120800	-18.46	20240829	59900	64.44	20240119	4.38	N	237690	500	99 억		272876	N	N	1473	N	00	N
63	20240912	110927	57	100.00	KSQ150		제약	N	N	N	N		N	98900	2100	2	2.17	14019834100	141617	27.08	98700	100000	97700	125800	67800	96800	98998.94	1.36	0	-661	105866	101332	99066	94532	92266	100200	93400	100	29000	500	69690	100	1	19997834	19778	95.00	4.84	12	0.71	1041.00	20445.00	120800	20240829	-18.13	59900	20240119	65.11	120800	-18.13	20240829	59900	65.11	20240119	120800	-18.13	20240829	59900	65.11	20240119	4.38	N	237690	500	99 억		272876	N	N	1473	N	00	N
64	20240912	100930	57	100.00	KSQ150		제약	N	N	N	N		N	99100	2300	2	2.38	11118116100	112318	21.48	98700	100000	97700	125800	67800	96800	98988.72	1.36	0	6859	105866	101332	99066	94532	92266	100200	93400	100	29000	500	69690	100	1	19997834	19818	95.20	4.85	12	0.56	1041.00	20445.00	120800	20240829	-17.96	59900	20240119	65.44	120800	-17.96	20240829	59900	65.44	20240119	120800	-17.96	20240829	59900	65.44	20240119	4.38	N	237690	500	99 억		272876	N	N	1473	N	00	N
65	20240912	090929	57	100.00	KSQ150		제약	N	N	N	N		N	98200	1400	2	1.45	2431803800	24724	4.73	98700	98800	97700	125800	67800	96800	98360.87	1.36	0	-379	105866	101332	99066	94532	92266	100200	93400	100	29000	500	69690	100	1	19997834	19638	94.33	4.80	12	0.12	1041.00	20445.00	120800	20240829	-18.71	59900	20240119	63.94	120800	-18.71	20240829	59900	63.94	20240119	120800	-18.71	20240829	59900	63.94	20240119	4.38	N	237690	500	99 억		272876	N	N	1473	N	00	N
66	20240911	160909	57	100.00	KSQ150		제약	N	N	N	N		N	96800	-2700	5	-2.71	51715238100	518378	52.02	101400	103600	96800	129300	69700	99500	99766.48	1.30	0	434	108700	104100	100800	96200	92900	102450	94550	99	29800	500	71640	100	1	19878562	19242	92.99	4.73	12	2.61	1041.00	20445.00	120800	20240829	-19.87	59900	20240119	61.60	120800	-19.87	20240829	59900	61.60	20240119	120800	-19.87	20240829	59900	61.60	20240119	4.38	N	237690	500	99 억		259248	N	N	1473	N	00	N
67	20240911	150915	57	100.00	KSQ150		제약	N	N	N	N		N	97100	-2400	5	-2.41	48989237400	490248	49.20	101400	103600	96800	129300	69700	99500	99927.49	1.30	0	-9196	108700	104100	100800	96200	92900	102450	94550	99	29800	500	71640	100	1	19878562	19302	93.28	4.75	12	2.47	1041.00	20445.00	120800	20240829	-19.62	59900	20240119	62.10	120800	-19.62	20240829	59900	62.10	20240119	120800	-19.62	20240829	59900	62.10	20240119	4.38	N	237690	500	99 억		259248	N	N	718	N	00	N
68	20240911	140918	57	100.00	KSQ150		제약	N	N	N	N		N	97900	-1600	5	-1.61	42835614200	426942	42.85	101400	103600	97000	129300	69700	99500	100331.29	1.30	0	-20328	108700	104100	100800	96200	92900	102450	94550	99	29800	500	71640	100	1	19878562	19461	94.04	4.79	12	2.15	1041.00	20445.00	120800	20240829	-18.96	59900	20240119	63.44	120800	-18.96	20240829	59900	63.44	20240119	120800	-18.96	20240829	59900	63.44	20240119	4.38	N	237690	500	99 억		259248	N	N	718	N	00	N
69	20240911	130913	57	100.00	KSQ150		제약	N	N	N	N		N	99100	-400	5	-0.40	35447765400	351514	35.28	101400	103600	98700	129300	69700	99500	100843.23	1.30	0	-8671	108700	104100	100800	96200	92900	102450	94550	99	29800	500	71640	100	1	19878562	19700	95.20	4.85	12	1.77	1041.00	20445.00	120800	20240829	-17.96	59900	20240119	65.44	120800	-17.96	20240829	59900	65.44	20240119	120800	-17.96	20240829	59900	65.44	20240119	4.38	N	237690	500	99 억		259248	N	N	718	N	00	N
70	20240911	120918	57	100.00	KSQ150		제약	N	N	N	N		N	99200	-300	5	-0.30	30174632500	298393	29.95	101400	103600	98900	129300	69700	99500	101123.97	1.30	0	-9586	108700	104100	100800	96200	92900	102450	94550	99	29800	500	71640	100	1	19878562	19720	95.29	4.85	12	1.50	1041.00	20445.00	120800	20240829	-17.88	59900	20240119	65.61	120800	-17.88	20240829	59900	65.61	20240119	120800	-17.88	20240829	59900	65.61	20240119	4.38	N	237690	500	99 억		259248	N	N	718	N	00	N
71	20240911	110908	57	100.00	KSQ150		제약	N	N	N	N		N	99500	0	3	0.00	26331739100	259697	26.06	101400	103600	99100	129300	69700	99500	101394.32	1.30	0	-6262	108700	104100	100800	96200	92900	102450	94550	99	29800	500	71640	100	1	19878562	19779	95.58	4.87	12	1.31	1041.00	20445.00	120800	20240829	-17.63	59900	20240119	66.11	120800	-17.63	20240829	59900	66.11	20240119	120800	-17.63	20240829	59900	66.11	20240119	4.38	N	237690	500	99 억		259248	N	N	718	N	00	N
72	20240911	100905	57	100.00	KSQ150		제약	N	N	N	N		N	101300	1800	2	1.81	19150416300	188124	18.88	101400	103600	100300	129300	69700	99500	101797.16	1.30	0	2717	108700	104100	100800	96200	92900	102450	94550	99	29800	500	71640	100	1	19878562	20137	97.31	4.95	12	0.95	1041.00	20445.00	120800	20240829	-16.14	59900	20240119	69.12	120800	-16.14	20240829	59900	69.12	20240119	120800	-16.14	20240829	59900	69.12	20240119	4.38	N	237690	500	99 억		259248	N	N	718	N	00	N
73	20240911	090921	57	100.00	KSQ150		제약	N	N	N	N		N	101400	1900	2	1.91	6386810200	62990	6.32	101400	102600	100300	129300	69700	99500	101395.00	1.30	0	-2674	108700	104100	100800	96200	92900	102450	94550	99	29800	500	71640	100	1	19878562	20157	97.41	4.96	12	0.32	1041.00	20445.00	120800	20240829	-16.06	59900	20240119	69.28	120800	-16.06	20240829	59900	69.28	20240119	120800	-16.06	20240829	59900	69.28	20240119	4.38	N	237690	500	99 억		259248	N	N	718	N	00	N
74	20240910	160909	57	100.00	KSQ150		제약	N	N	N	N		N	99500	-800	5	-0.80	99612255500	989921	174.96	102800	105400	97500	130300	70300	100300	100627.83	1.72	0	-113858	106700	103500	100500	97300	94300	105100	98900	99	30000	500	72210	100	1	19878562	19779	95.58	4.87	12	4.98	1041.00	20445.00	120800	20240829	-17.63	59900	20240119	66.11	120800	-17.63	20240829	59900	66.11	20240119	120800	-17.63	20240829	59900	66.11	20240119	4.32	N	237690	500	99 억		341948	N	N	718	N	00	N
75	20240910	150918	57	100.00	KSQ150		제약	N	N	N	N		N	100300	0	3	0.00	97094863000	964684	170.50	102800	105400	97500	130300	70300	100300	100649.40	1.72	0	-113594	106700	103500	100500	97300	94300	105100	98900	99	30000	500	72210	100	1	19878562	19938	96.35	4.91	12	4.85	1041.00	20445.00	120800	20240829	-16.97	59900	20240119	67.45	120800	-16.97	20240829	59900	67.45	20240119	120800	-16.97	20240829	59900	67.45	20240119	4.32	N	237690	500	99 억		341948	N	N	120	N	00	N
76	20240910	140910	57	100.00	KSQ150		제약	N	N	N	N		N	100200	-100	5	-0.10	88559083300	879501	155.44	102800	105400	97500	130300	70300	100300	100692.43	1.72	0	-115308	106700	103500	100500	97300	94300	105100	98900	99	30000	500	72210	100	1	19878562	19918	96.25	4.90	12	4.42	1041.00	20445.00	120800	20240829	-17.05	59900	20240119	67.28	120800	-17.05	20240829	59900	67.28	20240119	120800	-17.05	20240829	59900	67.28	20240119	4.32	N	237690	500	99 억		341948	N	N	120	N	00	N
77	20240910	130910	57	100.00	KSQ150		제약	N	N	N	N		N	99400	-900	5	-0.90	68127349200	679146	120.03	102800	105400	97500	130300	70300	100300	100313.26	1.72	0	-117550	106700	103500	100500	97300	94300	105100	98900	99	30000	500	72210	100	1	19878562	19759	95.49	4.86	12	3.42	1041.00	20445.00	120800	20240829	-17.72	59900	20240119	65.94	120800	-17.72	20240829	59900	65.94	20240119	120800	-17.72	20240829	59900	65.94	20240119	4.32	N	237690	500	99 억		341948	N	N	120	N	00	N
78	20240910	120911	57	100.00	KSQ150		제약	N	N	N	N		N	99300	-1000	5	-1.00	62464573000	622357	110.00	102800	105400	97500	130300	70300	100300	100367.75	1.72	0	-110672	106700	103500	100500	97300	94300	105100	98900	99	30000	500	72210	100	1	19878562	19739	95.39	4.86	12	3.13	1041.00	20445.00	120800	20240829	-17.80	59900	20240119	65.78	120800	-17.80	20240829	59900	65.78	20240119	120800	-17.80	20240829	59900	65.78	20240119	4.32	N	237690	500	99 억		341948	N	N	120	N	00	N
79	20240910	110909	57	100.00	KSQ150		제약	N	N	N	N		N	98000	-2300	5	-2.29	53689143500	533542	94.30	102800	105400	97800	130300	70300	100300	100627.79	1.72	0	-116928	106700	103500	100500	97300	94300	105100	98900	99	30000	500	72210	100	1	19878562	19481	94.14	4.79	12	2.68	1041.00	20445.00	120800	20240829	-18.87	59900	20240119	63.61	120800	-18.87	20240829	59900	63.61	20240119	120800	-18.87	20240829	59900	63.61	20240119	4.32	N	237690	500	99 억		341948	N	N	120	N	00	N
80	20240910	100913	57	100.00	KSQ150		제약	N	N	N	N		N	99600	-700	5	-0.70	42237545800	417601	73.81	102800	105400	97800	130300	70300	100300	101143.35	1.72	0	-96387	106700	103500	100500	97300	94300	105100	98900	99	30000	500	72210	100	1	19878562	19799	95.68	4.87	12	2.10	1041.00	20445.00	120800	20240829	-17.55	59900	20240119	66.28	120800	-17.55	20240829	59900	66.28	20240119	120800	-17.55	20240829	59900	66.28	20240119	4.32	N	237690	500	99 억		341948	N	N	120	N	00	N
81	20240910	090909	57	100.00	KSQ150		제약	N	N	N	N		N	102400	2100	2	2.09	16788431800	162694	28.75	102800	105400	101100	130300	70300	100300	103190.59	1.72	0	-24605	106700	103500	100500	97300	94300	105100	98900	99	30000	500	72210	100	1	19878562	20356	98.37	5.01	12	0.82	1041.00	20445.00	120800	20240829	-15.23	59900	20240119	70.95	120800	-15.23	20240829	59900	70.95	20240119	120800	-15.23	20240829	59900	70.95	20240119	4.32	N	237690	500	99 억		341948	N	N	120	N	00	N
82	20240909	160852	57	100.00	KSQ150		제약	N	N	N	N		N	100300	400	2	0.40	56759978300	560098	91.64	98400	103700	97500	129800	70000	99900	101341.22	2.21	0	-87142	105233	102566	99233	96566	93233	103900	97900	99	29900	500	71920	100	1	19878562	19938	96.35	4.91	12	2.82	1041.00	20445.00	120800	20240829	-16.97	59900	20240119	67.45	120800	-16.97	20240829	59900	67.45	20240119	120800	-16.97	20240829	59900	67.45	20240119	4.45	N	237690	500	99 억		439198	N	N	120	N	00	N
83	20240909	150901	57	100.00	KSQ150		제약	N	N	N	N		N	100300	400	2	0.40	55028076200	542838	88.81	98400	103700	97500	129800	70000	99900	101371.21	2.21	0	-86640	105233	102566	99233	96566	93233	103900	97900	99	29900	500	71920	100	1	19878562	19938	96.35	4.91	12	2.73	1041.00	20445.00	120800	20240829	-16.97	59900	20240119	67.45	120800	-16.97	20240829	59900	67.45	20240119	120800	-16.97	20240829	59900	67.45	20240119	4.45	N	237690	500	99 억		439198	N	N	386	N	00	N
84	20240909	140903	57	100.00	KSQ150		제약	N	N	N	N		N	101100	1200	2	1.20	51125190500	504050	82.47	98400	103700	97500	129800	70000	99900	101428.95	2.21	0	-76083	105233	102566	99233	96566	93233	103900	97900	99	29900	500	71920	100	1	19878562	20097	97.12	4.94	12	2.54	1041.00	20445.00	120800	20240829	-16.31	59900	20240119	68.78	120800	-16.31	20240829	59900	68.78	20240119	120800	-16.31	20240829	59900	68.78	20240119	4.45	N	237690	500	99 억		439198	N	N	386	N	00	N
85	20240909	130857	57	100.00	KSQ150		제약	N	N	N	N		N	100500	600	2	0.60	46757348400	460753	75.38	98400	103700	97500	129800	70000	99900	101480.45	2.21	0	-57837	105233	102566	99233	96566	93233	103900	97900	99	29900	500	71920	100	1	19878562	19978	96.54	4.92	12	2.32	1041.00	20445.00	120800	20240829	-16.80	59900	20240119	67.78	120800	-16.80	20240829	59900	67.78	20240119	120800	-16.80	20240829	59900	67.78	20240119	4.45	N	237690	500	99 억		439198	N	N	386	N	00	N
86	20240909	120856	57	100.00	KSQ150		제약	N	N	N	N		N	100100	200	2	0.20	43046510600	423809	69.34	98400	103700	97500	129800	70000	99900	101570.73	2.21	0	-41795	105233	102566	99233	96566	93233	103900	97900	99	29900	500	71920	100	1	19878562	19898	96.16	4.90	12	2.13	1041.00	20445.00	120800	20240829	-17.14	59900	20240119	67.11	120800	-17.14	20240829	59900	67.11	20240119	120800	-17.14	20240829	59900	67.11	20240119	4.45	N	237690	500	99 억		439198	N	N	386	N	00	N
87	20240909	110857	57	100.00	KSQ150		제약	N	N	N	N		N	101900	2000	2	2.00	34535694900	339040	55.47	98400	103700	97500	129800	70000	99900	101863.45	2.21	0	-35588	105233	102566	99233	96566	93233	103900	97900	99	29900	500	71920	100	1	19878562	20256	97.89	4.98	12	1.71	1041.00	20445.00	120800	20240829	-15.65	59900	20240119	70.12	120800	-15.65	20240829	59900	70.12	20240119	120800	-15.65	20240829	59900	70.12	20240119	4.45	N	237690	500	99 억		439198	N	N	386	N	00	N
88	20240909	100901	57	100.00	KSQ150		제약	N	N	N	N		N	101900	2000	2	2.00	26680244500	262111	42.88	98400	103700	97500	129800	70000	99900	101790.20	2.21	0	-16944	105233	102566	99233	96566	93233	103900	97900	99	29900	500	71920	100	1	19878562	20256	97.89	4.98	12	1.32	1041.00	20445.00	120800	20240829	-15.65	59900	20240119	70.12	120800	-15.65	20240829	59900	70.12	20240119	120800	-15.65	20240829	59900	70.12	20240119	4.45	N	237690	500	99 억		439198	N	N	386	N	00	N
89	20240909	090854	57	100.00	KSQ150		제약	N	N	N	N		N	100900	1000	2	1.00	5492645200	55168	9.03	98400	100900	97500	129800	70000	99900	99561.88	2.21	0	4738	105233	102566	99233	96566	93233	103900	97900	99	29900	500	71920	100	1	19878562	20057	96.93	4.94	12	0.28	1041.00	20445.00	120800	20240829	-16.47	59900	20240119	68.45	120800	-16.47	20240829	59900	68.45	20240119	120800	-16.47	20240829	59900	68.45	20240119	4.45	N	237690	500	99 억		439198	N	N	386	N	00	N
90	20240906	160842	57	100.00	KSQ150		제약	N	N	N	N		N	99900	500	2	0.50	59765127100	601743	72.69	99000	101900	95900	129200	69600	99400	99318.22	2.55	0	-58607	111733	105566	101533	95366	91333	103550	93350	99	29800	500	71560	100	1	19813276	19793	95.97	4.89	12	3.04	1041.00	20445.00	120800	20240829	-17.30	59900	20240119	66.78	120800	-17.30	20240829	59900	66.78	20240119	120800	-17.30	20240829	59900	66.78	20240119	4.40	N	237690	500	99 억		504712	N	N	386	N	00	N
91	20240906	150856	57	100.00	KSQ150		제약	N	N	N	N		N	101000	1600	2	1.61	55212343500	556209	67.19	99000	101900	95900	129200	69600	99400	99265.33	2.55	0	-60024	111733	105566	101533	95366	91333	103550	93350	99	29800	500	71560	100	1	19813276	20011	97.02	4.94	12	2.81	1041.00	20445.00	120800	20240829	-16.39	59900	20240119	68.61	120800	-16.39	20240829	59900	68.61	20240119	120800	-16.39	20240829	59900	68.61	20240119	4.40	N	237690	500	99 억		504712	N	N	640	N	00	N
92	20240906	140905	57	100.00	KSQ150		제약	N	N	N	N		N	99500	100	2	0.10	43336702800	438498	52.97	99000	101000	95900	129200	69600	99400	98829.18	2.55	0	-17978	111733	105566	101533	95366	91333	103550	93350	99	29800	500	71560	100	1	19813276	19714	95.58	4.87	12	2.21	1041.00	20445.00	120800	20240829	-17.63	59900	20240119	66.11	120800	-17.63	20240829	59900	66.11	20240119	120800	-17.63	20240829	59900	66.11	20240119	4.40	N	237690	500	99 억		504712	N	N	640	N	00	N
93	20240906	130856	57	100.00	KSQ150		제약	N	N	N	N		N	99000	-400	5	-0.40	34272687700	348116	42.05	99000	100400	95900	129200	69600	99400	98450.46	2.55	0	8609	111733	105566	101533	95366	91333	103550	93350	99	29800	500	71560	100	1	19813276	19615	95.10	4.84	12	1.76	1041.00	20445.00	120800	20240829	-18.05	59900	20240119	65.28	120800	-18.05	20240829	59900	65.28	20240119	120800	-18.05	20240829	59900	65.28	20240119	4.40	N	237690	500	99 억		504712	N	N	640	N	00	N
94	20240906	120857	57	100.00	KSQ150		제약	N	N	N	N		N	100200	800	2	0.80	30130744000	306527	37.03	99000	100400	95900	129200	69600	99400	98295.27	2.55	0	18543	111733	105566	101533	95366	91333	103550	93350	99	29800	500	71560	100	1	19813276	19853	96.25	4.90	12	1.55	1041.00	20445.00	120800	20240829	-17.05	59900	20240119	67.28	120800	-17.05	20240829	59900	67.28	20240119	120800	-17.05	20240829	59900	67.28	20240119	4.40	N	237690	500	99 억		504712	N	N	640	N	00	N
95	20240906	110858	57	100.00	KSQ150		제약	N	N	N	N		N	100100	700	2	0.70	25716916300	262146	31.67	99000	100400	95900	129200	69600	99400	98098.86	2.55	0	28668	111733	105566	101533	95366	91333	103550	93350	99	29800	500	71560	100	1	19813276	19833	96.16	4.90	12	1.32	1041.00	20445.00	120800	20240829	-17.14	59900	20240119	67.11	120800	-17.14	20240829	59900	67.11	20240119	120800	-17.14	20240829	59900	67.11	20240119	4.40	N	237690	500	99 억		504712	N	N	640	N	00	N
96	20240906	100854	57	100.00	KSQ150		제약	N	N	N	N		N	95900	-3500	5	-3.52	17979939600	183481	22.17	99000	100400	95900	129200	69600	99400	97989.37	2.55	0	32010	111733	105566	101533	95366	91333	103550	93350	99	29800	500	71560	100	1	19813276	19001	92.12	4.69	12	0.93	1041.00	20445.00	120800	20240829	-20.61	59900	20240119	60.10	120800	-20.61	20240829	59900	60.10	20240119	120800	-20.61	20240829	59900	60.10	20240119	4.40	N	237690	500	99 억		504712	N	N	640	N	00	N
97	20240906	090855	57	100.00	KSQ150		제약	N	N	N	N		N	98500	-900	5	-0.91	3219474700	32412	3.92	99000	100400	98000	129200	69600	99400	99328.54	2.55	0	-2854	111733	105566	101533	95366	91333	103550	93350	99	29800	500	71560	100	1	19813276	19516	94.62	4.82	12	0.16	1041.00	20445.00	120800	20240829	-18.46	59900	20240119	64.44	120800	-18.46	20240829	59900	64.44	20240119	120800	-18.46	20240829	59900	64.44	20240119	4.40	N	237690	500	99 억		504712	N	N	640	N	00	N
98	20240905	160841	57	100.00	KSQ150		제약	N	N	N	N		N	99400	-7300	5	-6.84	83287124900	821070	111.47	107700	107700	97500	138700	74700	106700	101427.36	3.03	0	-27745	111900	109300	104600	102000	97300	110600	103300	99	32000	500	76820	100	1	19780637	19662	95.49	4.86	12	4.15	1041.00	20445.00	120800	20240829	-17.72	59900	20240119	65.94	120800	-17.72	20240829	59900	65.94	20240119	120800	-17.72	20240829	59900	65.94	20240119	4.46	N	237690	500	98 억		600060	N	N	640	N	00	N
99	20240905	150857	57	100.00	KSQ150		제약	N	N	N	N		N	100500	-6200	5	-5.81	80245446100	790586	107.33	107700	107700	97500	138700	74700	106700	101489.08	3.03	0	-34784	111900	109300	104600	102000	97300	110600	103300	99	32000	500	76820	100	1	19780637	19880	96.54	4.92	12	4.00	1041.00	20445.00	120800	20240829	-16.80	59900	20240119	67.78	120800	-16.80	20240829	59900	67.78	20240119	120800	-16.80	20240829	59900	67.78	20240119	4.46	N	237690	500	98 억		600060	N	N	1547	N	00	N
100	20240905	140851	57	100.00	KSQ150		제약	N	N	N	N		N	97700	-9000	5	-8.43	68632794500	674373	91.55	107700	107700	97500	138700	74700	106700	101759.25	3.03	0	-16348	111900	109300	104600	102000	97300	110600	103300	99	32000	500	76820	100	1	19780637	19326	93.85	4.78	12	3.41	1041.00	20445.00	120800	20240829	-19.12	59900	20240119	63.11	120800	-19.12	20240829	59900	63.11	20240119	120800	-19.12	20240829	59900	63.11	20240119	4.46	N	237690	500	98 억		600060	N	N	1547	N	00	N
101	20240905	130852	57	100.00	KSQ150		제약	N	N	N	N		N	99100	-7600	5	-7.12	56790372400	553997	75.21	107700	107700	98700	138700	74700	106700	102496.27	3.03	0	-21108	111900	109300	104600	102000	97300	110600	103300	99	32000	500	76820	100	1	19780637	19603	95.20	4.85	12	2.80	1041.00	20445.00	120800	20240829	-17.96	59900	20240119	65.44	120800	-17.96	20240829	59900	65.44	20240119	120800	-17.96	20240829	59900	65.44	20240119	4.46	N	237690	500	98 억		600060	N	N	1547	N	00	N
102	20240905	120851	57	100.00	KSQ150		제약	N	N	N	N		N	100600	-6100	5	-5.72	45113327000	436555	59.27	107700	107700	99700	138700	74700	106700	103325.14	3.03	0	-32863	111900	109300	104600	102000	97300	110600	103300	99	32000	500	76820	100	1	19780637	19899	96.64	4.92	12	2.21	1041.00	20445.00	120800	20240829	-16.72	59900	20240119	67.95	120800	-16.72	20240829	59900	67.95	20240119	120800	-16.72	20240829	59900	67.95	20240119	4.46	N	237690	500	98 억		600060	N	N	1547	N	00	N
103	20240905	110848	57	100.00	KSQ150		제약	N	N	N	N		N	101000	-5700	5	-5.34	34092244500	326864	44.38	107700	107700	100800	138700	74700	106700	104287.40	3.03	0	-34319	111900	109300	104600	102000	97300	110600	103300	99	32000	500	76820	100	1	19780637	19978	97.02	4.94	12	1.65	1041.00	20445.00	120800	20240829	-16.39	59900	20240119	68.61	120800	-16.39	20240829	59900	68.61	20240119	120800	-16.39	20240829	59900	68.61	20240119	4.46	N	237690	500	98 억		600060	N	N	1547	N	00	N
104	20240905	100848	57	100.00	KSQ150		제약	N	N	N	N		N	105200	-1500	5	-1.41	20188243600	191393	25.98	107700	107700	103200	138700	74700	106700	105468.72	3.03	0	-23675	111900	109300	104600	102000	97300	110600	103300	99	32000	500	76820	100	1	19780637	20809	101.06	5.15	12	0.97	1041.00	20445.00	120800	20240829	-12.91	59900	20240119	75.63	120800	-12.91	20240829	59900	75.63	20240119	120800	-12.91	20240829	59900	75.63	20240119	4.46	N	237690	500	98 억		600060	N	N	1547	N	00	N
105	20240905	090856	57	100.00	KSQ150		제약	N	N	N	N		N	105200	-1500	5	-1.41	8008968500	75336	10.23	107700	107700	105000	138700	74700	106700	106300.20	3.03	0	-19532	111900	109300	104600	102000	97300	110600	103300	99	32000	500	76820	100	1	19780637	20809	101.06	5.15	12	0.38	1041.00	20445.00	120800	20240829	-12.91	59900	20240119	75.63	120800	-12.91	20240829	59900	75.63	20240119	120800	-12.91	20240829	59900	75.63	20240119	4.46	N	237690	500	98 억		600060	N	N	1547	N	00	N
106	20240904	160833	57	100.00	KSQ150		제약	N	N	N	N		N	106700	1200	2	1.14	75122355200	727626	130.72	101100	107200	99900	137100	73900	105500	103235.41	3.04	0	5854	113500	109500	107400	103400	101300	108450	102350	99	31600	500	75960	100	1	19730103	21052	102.50	5.22	12	3.69	1041.00	20445.00	120800	20240829	-11.67	59900	20240119	78.13	120800	-11.67	20240829	59900	78.13	20240119	120800	-11.67	20240829	59900	78.13	20240119	4.35	N	237690	500	98 억		599085	N	N	1547	N	00	N
107	20240904	150840	57	100.00	KSQ150		제약	N	N	N	N		N	105200	-300	5	-0.28	70387909800	683134	122.73	101100	107200	99900	137100	73900	105500	103036.57	3.04	0	22997	113500	109500	107400	103400	101300	108450	102350	99	31600	500	75960	100	1	19730103	20756	101.06	5.15	12	3.46	1041.00	20445.00	120800	20240829	-12.91	59900	20240119	75.63	120800	-12.91	20240829	59900	75.63	20240119	120800	-12.91	20240829	59900	75.63	20240119	4.35	N	237690	500	98 억		599085	N	N	386	N	00	N
108	20240904	140844	57	100.00	KSQ150		제약	N	N	N	N		N	102100	-3400	5	-3.22	51800260900	506851	91.06	101100	104600	99900	137100	73900	105500	102199.84	3.04	0	60587	113500	109500	107400	103400	101300	108450	102350	99	31600	500	75960	100	1	19730103	20144	98.08	4.99	12	2.57	1041.00	20445.00	120800	20240829	-15.48	59900	20240119	70.45	120800	-15.48	20240829	59900	70.45	20240119	120800	-15.48	20240829	59900	70.45	20240119	4.35	N	237690	500	98 억		599085	N	N	386	N	00	N
109	20240904	130841	57	100.00	KSQ150		제약	N	N	N	N		N	103800	-1700	5	-1.61	46343086700	453871	81.54	101100	104600	99900	137100	73900	105500	102105.91	3.04	0	51479	113500	109500	107400	103400	101300	108450	102350	99	31600	500	75960	100	1	19730103	20480	99.71	5.08	12	2.30	1041.00	20445.00	120800	20240829	-14.07	59900	20240119	73.29	120800	-14.07	20240829	59900	73.29	20240119	120800	-14.07	20240829	59900	73.29	20240119	4.35	N	237690	500	98 억		599085	N	N	386	N	00	N
110	20240904	120838	57	100.00	KSQ150		제약	N	N	N	N		N	102900	-2600	5	-2.46	42093568600	412846	74.17	101100	104600	99900	137100	73900	105500	101959.05	3.04	0	52456	113500	109500	107400	103400	101300	108450	102350	99	31600	500	75960	100	1	19730103	20302	98.85	5.03	12	2.09	1041.00	20445.00	120800	20240829	-14.82	59900	20240119	71.79	120800	-14.82	20240829	59900	71.79	20240119	120800	-14.82	20240829	59900	71.79	20240119	4.35	N	237690	500	98 억		599085	N	N	386	N	00	N
111	20240904	110836	57	100.00	KSQ150		제약	N	N	N	N		N	103700	-1800	5	-1.71	37743956900	370880	66.63	101100	104600	99900	137100	73900	105500	101768.13	3.04	0	56293	113500	109500	107400	103400	101300	108450	102350	99	31600	500	75960	100	1	19730103	20460	99.62	5.07	12	1.88	1041.00	20445.00	120800	20240829	-14.16	59900	20240119	73.12	120800	-14.16	20240829	59900	73.12	20240119	120800	-14.16	20240829	59900	73.12	20240119	4.35	N	237690	500	98 억		599085	N	N	386	N	00	N
112	20240904	100838	57	100.00	KSQ150		제약	N	N	N	N		N	101100	-4400	5	-4.17	28448253200	280869	50.46	101100	102800	99900	137100	73900	105500	101285.77	3.04	0	59792	113500	109500	107400	103400	101300	108450	102350	99	31600	500	75960	100	1	19730103	19947	97.12	4.94	12	1.42	1041.00	20445.00	120800	20240829	-16.31	59900	20240119	68.78	120800	-16.31	20240829	59900	68.78	20240119	120800	-16.31	20240829	59900	68.78	20240119	4.35	N	237690	500	98 억		599085	N	N	386	N	00	N
113	20240904	090842	57	100.00	KSQ150		제약	N	N	N	N		N	102000	-3500	5	-3.32	10719022400	105604	18.97	101100	102800	100200	137100	73900	105500	101500.08	3.04	0	46593	113500	109500	107400	103400	101300	108450	102350	99	31600	500	75960	100	1	19730103	20125	97.98	4.99	12	0.54	1041.00	20445.00	120800	20240829	-15.56	59900	20240119	70.28	120800	-15.56	20240829	59900	70.28	20240119	120800	-15.56	20240829	59900	70.28	20240119	4.35	N	237690	500	98 억		599085	N	N	386	N	00	N
114	20240903	160827	57	100.00	KSQ150		제약	N	N	N	N		N	105500	-5100	5	-4.61	58554319600	546136	110.07	109000	111400	105300	143700	77500	110600	107216.48	2.53	0	103833	121066	115832	111966	106732	102866	113900	104800	99	33100	500	79630	100	1	19730103	20815	101.34	5.16	12	2.77	1041.00	20445.00	120800	20240829	-12.67	59900	20240119	76.13	120800	-12.67	20240829	59900	76.13	20240119	120800	-12.67	20240829	59900	76.13	20240119	4.30	N	237690	500	98 억		498843	N	N	386	N	00	N
115	20240903	150835	57	100.00	KSQ150		제약	N	N	N	N		N	105900	-4700	5	-4.25	54525824000	507974	102.38	109000	111400	105300	143700	77500	110600	107338.93	2.53	0	87121	121066	115832	111966	106732	102866	113900	104800	99	33100	500	79630	100	1	19730103	20894	101.73	5.18	12	2.57	1041.00	20445.00	120800	20240829	-12.33	59900	20240119	76.79	120800	-12.33	20240829	59900	76.79	20240119	120800	-12.33	20240829	59900	76.79	20240119	4.30	N	237690	500	98 억		498843	N	N	405	N	00	N
116	20240903	140835	57	100.00	KSQ150		제약	N	N	N	N		N	106800	-3800	5	-3.44	42663022800	396049	79.82	109000	111400	105900	143700	77500	110600	107720.60	2.53	0	49829	121066	115832	111966	106732	102866	113900	104800	99	33100	500	79630	100	1	19730103	21072	102.59	5.22	12	2.01	1041.00	20445.00	120800	20240829	-11.59	59900	20240119	78.30	120800	-11.59	20240829	59900	78.30	20240119	120800	-11.59	20240829	59900	78.30	20240119	4.30	N	237690	500	98 억		498843	N	N	405	N	00	N
117	20240903	130835	57	100.00	KSQ150		제약	N	N	N	N		N	106900	-3700	5	-3.35	38486413800	357068	71.96	109000	111400	105900	143700	77500	110600	107783.49	2.53	0	41399	121066	115832	111966	106732	102866	113900	104800	99	33100	500	79630	100	1	19730103	21091	102.69	5.23	12	1.81	1041.00	20445.00	120800	20240829	-11.51	59900	20240119	78.46	120800	-11.51	20240829	59900	78.46	20240119	120800	-11.51	20240829	59900	78.46	20240119	4.30	N	237690	500	98 억		498843	N	N	405	N	00	N
118	20240903	120824	57	100.00	KSQ150		제약	N	N	N	N		N	106800	-3800	5	-3.44	34171705600	316794	63.85	109000	111400	105900	143700	77500	110600	107866.11	2.53	0	32117	121066	115832	111966	106732	102866	113900	104800	99	33100	500	79630	100	1	19730103	21072	102.59	5.22	12	1.61	1041.00	20445.00	120800	20240829	-11.59	59900	20240119	78.30	120800	-11.59	20240829	59900	78.30	20240119	120800	-11.59	20240829	59900	78.30	20240119	4.30	N	237690	500	98 억		498843	N	N	405	N	00	N
119	20240903	110824	57	100.00	KSQ150		제약	N	N	N	N		N	107900	-2700	5	-2.44	31074799700	287924	58.03	109000	111400	105900	143700	77500	110600	107925.84	2.53	0	29130	121066	115832	111966	106732	102866	113900	104800	99	33100	500	79630	100	1	19730103	21289	103.65	5.28	12	1.46	1041.00	20445.00	120800	20240829	-10.68	59900	20240119	80.13	120800	-10.68	20240829	59900	80.13	20240119	120800	-10.68	20240829	59900	80.13	20240119	4.30	N	237690	500	98 억		498843	N	N	405	N	00	N
120	20240903	100824	57	100.00	KSQ150		제약	N	N	N	N		N	108000	-2600	5	-2.35	24323029800	224911	45.33	109000	111400	105900	143700	77500	110600	108143.66	2.53	0	13915	121066	115832	111966	106732	102866	113900	104800	99	33100	500	79630	100	1	19730103	21309	103.75	5.28	12	1.14	1041.00	20445.00	120800	20240829	-10.60	59900	20240119	80.30	120800	-10.60	20240829	59900	80.30	20240119	120800	-10.60	20240829	59900	80.30	20240119	4.30	N	237690	500	98 억		498843	N	N	405	N	00	N
121	20240903	090826	57	100.00	KSQ150		제약	N	N	N	N		N	110300	-300	5	-0.27	2371992100	21628	4.36	109000	110400	108900	143700	77500	110600	109666.45	2.53	0	3919	121066	115832	111966	106732	102866	113900	104800	99	33100	500	79630	100	1	19730103	21762	105.96	5.39	12	0.11	1041.00	20445.00	120800	20240829	-8.69	59900	20240119	84.14	120800	-8.69	20240829	59900	84.14	20240119	120800	-8.69	20240829	59900	84.14	20240119	4.30	N	237690	500	98 억		498843	N	N	405	N	00	N
122	20240902	160818	57	100.00	KSQ150		제약	N	N	N	N		N	110600	-4400	5	-3.83	54390176100	489988	90.91	116100	117200	108100	149500	80500	115000	111003.29	2.76	0	-48936	121066	118032	114266	111232	107466	119550	112750	99	34500	500	82800	100	1	19725709	21817	106.24	5.41	12	2.48	1041.00	20445.00	120800	20240829	-8.44	59900	20240119	84.64	120800	-8.44	20240829	59900	84.64	20240119	120800	-8.44	20240829	59900	84.64	20240119	4.40	N	237690	500	98 억		544894	N	N	405	N	00	N
123	20240902	150831	57	100.00	KSQ150		제약	N	N	N	N		N	111500	-3500	5	-3.04	52276186600	470937	87.37	116100	117200	108100	149500	80500	115000	111004.19	2.76	0	-51301	121066	118032	114266	111232	107466	119550	112750	99	34500	500	82800	100	1	19725709	21994	107.11	5.45	12	2.39	1041.00	20445.00	120800	20240829	-7.70	59900	20240119	86.14	120800	-7.70	20240829	59900	86.14	20240119	120800	-7.70	20240829	59900	86.14	20240119	4.40	N	237690	500	98 억		544894	N	N	1041	N	00	N
124	20240902	140828	57	100.00	KSQ150		제약	N	N	N	N		N	110300	-4700	5	-4.09	46579137600	419621	77.85	116100	117200	108100	149500	80500	115000	111002.38	2.76	0	-52041	121066	118032	114266	111232	107466	119550	112750	99	34500	500	82800	100	1	19725709	21757	105.96	5.39	12	2.13	1041.00	20445.00	120800	20240829	-8.69	59900	20240119	84.14	120800	-8.69	20240829	59900	84.14	20240119	120800	-8.69	20240829	59900	84.14	20240119	4.40	N	237690	500	98 억		544894	N	N	1041	N	00	N
125	20240902	130824	57	100.00	KSQ150		제약	N	N	N	N		N	109300	-5700	5	-4.96	42251641200	380254	70.55	116100	117200	108100	149500	80500	115000	111113.73	2.76	0	-54944	121066	118032	114266	111232	107466	119550	112750	99	34500	500	82800	100	1	19725709	21560	105.00	5.35	12	1.93	1041.00	20445.00	120800	20240829	-9.52	59900	20240119	82.47	120800	-9.52	20240829	59900	82.47	20240119	120800	-9.52	20240829	59900	82.47	20240119	4.40	N	237690	500	98 억		544894	N	N	1041	N	00	N
126	20240902	120827	57	100.00	KSQ150		제약	N	N	N	N		N	110200	-4800	5	-4.17	38999597300	350585	65.04	116100	117200	108100	149500	80500	115000	111240.93	2.76	0	-52830	121066	118032	114266	111232	107466	119550	112750	99	34500	500	82800	100	1	19725709	21738	105.86	5.39	12	1.78	1041.00	20445.00	120800	20240829	-8.77	59900	20240119	83.97	120800	-8.77	20240829	59900	83.97	20240119	120800	-8.77	20240829	59900	83.97	20240119	4.40	N	237690	500	98 억		544894	N	N	1041	N	00	N
127	20240902	110819	57	100.00	KSQ150		제약	N	N	N	N		N	109900	-5100	5	-4.43	30770093400	274969	51.01	116100	117200	109000	149500	80500	115000	111903.28	2.76	0	-53560	121066	118032	114266	111232	107466	119550	112750	99	34500	500	82800	100	1	19725709	21679	105.57	5.38	12	1.39	1041.00	20445.00	120800	20240829	-9.02	59900	20240119	83.47	120800	-9.02	20240829	59900	83.47	20240119	120800	-9.02	20240829	59900	83.47	20240119	4.40	N	237690	500	98 억		544894	N	N	1041	N	00	N
128	20240902	100818	57	100.00	KSQ150		제약	N	N	N	N		N	111400	-3600	5	-3.13	19265680100	170511	31.63	116100	117200	110100	149500	80500	115000	112987.29	2.76	0	-32181	121066	118032	114266	111232	107466	119550	112750	99	34500	500	82800	100	1	19725709	21974	107.01	5.45	12	0.86	1041.00	20445.00	120800	20240829	-7.78	59900	20240119	85.98	120800	-7.78	20240829	59900	85.98	20240119	120800	-7.78	20240829	59900	85.98	20240119	4.40	N	237690	500	98 억		544894	N	N	1041	N	00	N
129	20240902	090813	57	100.00	KSQ150		제약	N	N	N	N		N	114100	-900	5	-0.78	4938549700	42823	7.94	116100	117200	113500	149500	80500	115000	115325.10	2.76	0	-15244	121066	118032	114266	111232	107466	119550	112750	99	34500	500	82800	100	1	19725709	22507	109.61	5.58	12	0.22	1041.00	20445.00	120800	20240829	-5.55	59900	20240119	90.48	120800	-5.55	20240829	59900	90.48	20240119	120800	-5.55	20240829	59900	90.48	20240119	4.40	N	237690	500	98 억		544894	N	N	1041	N	00	N