KissMeData/086450/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160744	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18000	620	2	3.57	3273861630	184816	275.99	17300	18000	17100	22550	12170	17380	17714.00	16.46	0	38137	17960	17670	17460	17170	16960	17565	17065	222	5170	500	13200	10	1	44460000	8003	17.26	1.49	12	0.42	1043.00	12110.00	20600	20240718	-12.62	14140	20231207	27.30	20600	-12.62	20240718	14990	20.08	20240305	20600	-12.62	20240718	14140	27.30	20231207	0.60	N	086450	500	222 억		7317398	N	N	559	N	00	N
3	20241031	150754	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17970	590	2	3.39	2982811010	168636	251.83	17300	17990	17100	22550	12170	17380	17687.87	16.46	0	34754	17960	17670	17460	17170	16960	17565	17065	222	5170	500	13200	10	1	44460000	7989	17.23	1.48	12	0.38	1043.00	12110.00	20600	20240718	-12.77	14140	20231207	27.09	20600	-12.77	20240718	14990	19.88	20240305	20600	-12.77	20240718	14140	27.09	20231207	0.60	N	086450	500	222 억		7317398	N	N	12	N	00	N
4	20241031	140753	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17910	530	2	3.05	2323000520	131828	196.86	17300	17930	17100	22550	12170	17380	17621.45	16.46	0	30465	17960	17670	17460	17170	16960	17565	17065	222	5170	500	13200	10	1	44460000	7963	17.17	1.48	12	0.30	1043.00	12110.00	20600	20240718	-13.06	14140	20231207	26.66	20600	-13.06	20240718	14990	19.48	20240305	20600	-13.06	20240718	14140	26.66	20231207	0.60	N	086450	500	222 억		7317398	N	N	12	N	00	N
5	20241031	130752	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17790	410	2	2.36	1782001580	101561	151.66	17300	17840	17100	22550	12170	17380	17546.12	16.46	0	19589	17960	17670	17460	17170	16960	17565	17065	222	5170	500	13200	10	1	44460000	7909	17.06	1.47	12	0.23	1043.00	12110.00	20600	20240718	-13.64	14140	20231207	25.81	20600	-13.64	20240718	14990	18.68	20240305	20600	-13.64	20240718	14140	25.81	20231207	0.60	N	086450	500	222 억		7317398	N	N	12	N	00	N
6	20241031	120753	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17810	430	2	2.47	1533229760	87576	130.78	17300	17840	17100	22550	12170	17380	17507.42	16.46	0	17638	17960	17670	17460	17170	16960	17565	17065	222	5170	500	13200	10	1	44460000	7918	17.08	1.47	12	0.20	1043.00	12110.00	20600	20240718	-13.54	14140	20231207	25.95	20600	-13.54	20240718	14990	18.81	20240305	20600	-13.54	20240718	14140	25.95	20231207	0.60	N	086450	500	222 억		7317398	N	N	12	N	00	N
7	20241031	110752	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17770	390	2	2.24	1134815940	65117	97.24	17300	17770	17100	22550	12170	17380	17427.34	16.46	0	8485	17960	17670	17460	17170	16960	17565	17065	222	5170	500	13200	10	1	44460000	7901	17.04	1.47	12	0.15	1043.00	12110.00	20600	20240718	-13.74	14140	20231207	25.67	20600	-13.74	20240718	14990	18.55	20240305	20600	-13.74	20240718	14140	25.67	20231207	0.60	N	086450	500	222 억		7317398	N	N	12	N	00	N
8	20241031	100752	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17480	100	2	0.58	536559850	31094	46.43	17300	17480	17100	22550	12170	17380	17256.06	16.46	0	-7242	17960	17670	17460	17170	16960	17565	17065	222	5170	500	13200	10	1	44460000	7772	16.76	1.44	12	0.07	1043.00	12110.00	20600	20240718	-15.15	14140	20231207	23.62	20600	-15.15	20240718	14990	16.61	20240305	20600	-15.15	20240718	14140	23.62	20231207	0.60	N	086450	500	222 억		7317398	N	N	12	N	00	N
9	20241031	090750	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17140	-240	5	-1.38	172551030	10050	15.01	17300	17300	17100	22550	12170	17380	17169.26	16.46	0	-6129	17960	17670	17460	17170	16960	17565	17065	222	5170	500	13200	10	1	44460000	7620	16.43	1.42	12	0.02	1043.00	12110.00	20600	20240718	-16.80	14140	20231207	21.22	20600	-16.80	20240718	14990	14.34	20240305	20600	-16.80	20240718	14140	21.22	20231207	0.60	N	086450	500	222 억		7317398	N	N	12	N	00	N
10	20241030	160748	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17380	-20	5	-0.11	1162966210	66722	91.14	17490	17750	17250	22600	12180	17400	17430.04	16.48	0	-12406	17646	17522	17336	17212	17026	17585	17275	222	5200	500	13220	10	1	44460000	7727	16.66	1.44	12	0.15	1043.00	12110.00	20600	20240718	-15.63	14140	20231207	22.91	20600	-15.63	20240718	14990	15.94	20240305	20600	-15.63	20240718	14140	22.91	20231207	0.60	N	086450	500	222 억		7328989	N	N	12	N	00	N
11	20241030	150806	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17360	-40	5	-0.23	1124097830	64484	88.09	17490	17750	17250	22600	12180	17400	17432.21	16.48	0	-13058	17646	17522	17336	17212	17026	17585	17275	222	5200	500	13220	10	1	44460000	7718	16.64	1.43	12	0.15	1043.00	12110.00	20600	20240718	-15.73	14140	20231207	22.77	20600	-15.73	20240718	14990	15.81	20240305	20600	-15.73	20240718	14140	22.77	20231207	0.60	N	086450	500	222 억		7328989	N	N	191	N	00	N
12	20241030	140751	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17420	20	2	0.11	945259370	54205	74.04	17490	17750	17250	22600	12180	17400	17438.62	16.48	0	-12253	17646	17522	17336	17212	17026	17585	17275	222	5200	500	13220	10	1	44460000	7745	16.70	1.44	12	0.12	1043.00	12110.00	20600	20240718	-15.44	14140	20231207	23.20	20600	-15.44	20240718	14990	16.21	20240305	20600	-15.44	20240718	14140	23.20	20231207	0.60	N	086450	500	222 억		7328989	N	N	191	N	00	N
13	20241030	130754	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17350	-50	5	-0.29	895520630	51346	70.14	17490	17750	17250	22600	12180	17400	17440.92	16.48	0	-11893	17646	17522	17336	17212	17026	17585	17275	222	5200	500	13220	10	1	44460000	7714	16.63	1.43	12	0.12	1043.00	12110.00	20600	20240718	-15.78	14140	20231207	22.70	20600	-15.78	20240718	14990	15.74	20240305	20600	-15.78	20240718	14140	22.70	20231207	0.60	N	086450	500	222 억		7328989	N	N	191	N	00	N
14	20241030	120804	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17300	-100	5	-0.57	816092070	46752	63.86	17490	17750	17260	22600	12180	17400	17455.79	16.48	0	-10462	17646	17522	17336	17212	17026	17585	17275	222	5200	500	13220	10	1	44460000	7692	16.59	1.43	12	0.11	1043.00	12110.00	20600	20240718	-16.02	14140	20231207	22.35	20600	-16.02	20240718	14990	15.41	20240305	20600	-16.02	20240718	14140	22.35	20231207	0.60	N	086450	500	222 억		7328989	N	N	191	N	00	N
15	20241030	110752	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17480	80	2	0.46	639587230	36588	49.98	17490	17750	17260	22600	12180	17400	17480.84	16.48	0	-3660	17646	17522	17336	17212	17026	17585	17275	222	5200	500	13220	10	1	44460000	7772	16.76	1.44	12	0.08	1043.00	12110.00	20600	20240718	-15.15	14140	20231207	23.62	20600	-15.15	20240718	14990	16.61	20240305	20600	-15.15	20240718	14140	23.62	20231207	0.60	N	086450	500	222 억		7328989	N	N	191	N	00	N
16	20241030	100749	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17480	80	2	0.46	490272950	28070	38.34	17490	17750	17260	22600	12180	17400	17466.13	16.48	0	-3509	17646	17522	17336	17212	17026	17585	17275	222	5200	500	13220	10	1	44460000	7772	16.76	1.44	12	0.06	1043.00	12110.00	20600	20240718	-15.15	14140	20231207	23.62	20600	-15.15	20240718	14990	16.61	20240305	20600	-15.15	20240718	14140	23.62	20231207	0.60	N	086450	500	222 억		7328989	N	N	191	N	00	N
17	20241030	090753	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17340	-60	5	-0.34	56771210	3262	4.46	17490	17490	17320	22600	12180	17400	17403.83	16.48	0	-1826	17646	17522	17336	17212	17026	17585	17275	222	5200	500	13220	10	1	44460000	7709	16.63	1.43	12	0.01	1043.00	12110.00	20600	20240718	-15.83	14140	20231207	22.63	20600	-15.83	20240718	14990	15.68	20240305	20600	-15.83	20240718	14140	22.63	20231207	0.60	N	086450	500	222 억		7328989	N	N	191	N	00	N
18	20241029	160725	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17400	70	2	0.40	1267259040	73015	135.68	17270	17460	17150	22500	12140	17330	17356.13	16.50	25	-14591	17490	17410	17290	17210	17090	17450	17250	222	5170	500	13170	10	1	44460000	7736	16.68	1.44	12	0.16	1043.00	12110.00	20600	20240718	-15.53	14140	20231207	23.06	20600	-15.53	20240718	14990	16.08	20240305	20600	-15.53	20240718	14140	23.06	20231207	0.62	N	086450	500	222 억		7335222	N	N	191	N	00	N
19	20241029	150737	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17430	100	2	0.58	1166405910	67217	124.91	17270	17460	17150	22500	12140	17330	17352.84	16.50	25	-17052	17490	17410	17290	17210	17090	17450	17250	222	5170	500	13170	10	1	44460000	7749	16.71	1.44	12	0.15	1043.00	12110.00	20600	20240718	-15.39	14140	20231207	23.27	20600	-15.39	20240718	14990	16.28	20240305	20600	-15.39	20240718	14140	23.27	20231207	0.62	N	086450	500	222 억		7335222	N	N	6	N	00	N
20	20241029	140654	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17380	50	2	0.29	933640550	53836	100.04	17270	17460	17150	22500	12140	17330	17342.31	16.50	25	-21524	17490	17410	17290	17210	17090	17450	17250	222	5170	500	13170	10	1	44460000	7727	16.66	1.44	12	0.12	1043.00	12110.00	20600	20240718	-15.63	14140	20231207	22.91	20600	-15.63	20240718	14990	15.94	20240305	20600	-15.63	20240718	14140	22.91	20231207	0.62	N	086450	500	222 억		7335222	N	N	6	N	00	N
21	20241029	130731	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17410	80	2	0.46	803809330	46379	86.19	17270	17460	17150	22500	12140	17330	17331.32	16.50	25	-18479	17490	17410	17290	17210	17090	17450	17250	222	5170	500	13170	10	1	44460000	7740	16.69	1.44	12	0.10	1043.00	12110.00	20600	20240718	-15.49	14140	20231207	23.13	20600	-15.49	20240718	14990	16.14	20240305	20600	-15.49	20240718	14140	23.13	20231207	0.62	N	086450	500	222 억		7335222	N	N	6	N	00	N
22	20241029	120733	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17400	70	2	0.40	665988130	38468	71.48	17270	17420	17150	22500	12140	17330	17312.78	16.50	25	-14666	17490	17410	17290	17210	17090	17450	17250	222	5170	500	13170	10	1	44460000	7736	16.68	1.44	12	0.09	1043.00	12110.00	20600	20240718	-15.53	14140	20231207	23.06	20600	-15.53	20240718	14990	16.08	20240305	20600	-15.53	20240718	14140	23.06	20231207	0.62	N	086450	500	222 억		7335222	N	N	6	N	00	N
23	20241029	110748	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17340	10	2	0.06	541654880	31315	58.19	17270	17420	17150	22500	12140	17330	17296.98	16.50	25	-12500	17490	17410	17290	17210	17090	17450	17250	222	5170	500	13170	10	1	44460000	7709	16.63	1.43	12	0.07	1043.00	12110.00	20600	20240718	-15.83	14140	20231207	22.63	20600	-15.83	20240718	14990	15.68	20240305	20600	-15.83	20240718	14140	22.63	20231207	0.62	N	086450	500	222 억		7335222	N	N	6	N	00	N
24	20241029	100731	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17320	-10	5	-0.06	310081700	17950	33.36	17270	17420	17150	22500	12140	17330	17274.75	16.50	25	-5885	17490	17410	17290	17210	17090	17450	17250	222	5170	500	13170	10	1	44460000	7700	16.61	1.43	12	0.04	1043.00	12110.00	20600	20240718	-15.92	14140	20231207	22.49	20600	-15.92	20240718	14990	15.54	20240305	20600	-15.92	20240718	14140	22.49	20231207	0.62	N	086450	500	222 억		7335222	N	N	6	N	00	N
25	20241028	160723	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17330	120	2	0.70	915833720	53016	38.46	17230	17370	17170	22350	12050	17210	17274.88	16.52	0	-1650	18016	17612	17326	16922	16636	17470	16780	222	5140	500	13070	10	1	44460000	7705	16.62	1.43	12	0.12	1043.00	12110.00	20600	20240718	-15.87	14140	20231207	22.56	20600	-15.87	20240718	14990	15.61	20240305	20600	-15.87	20240718	14140	22.56	20231207	0.62	N	086450	500	222 억		7345158	N	N	6	N	00	N
26	20241028	150729	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17300	90	2	0.52	845739400	48968	35.52	17230	17370	17170	22350	12050	17210	17271.52	16.52	0	-1423	18016	17612	17326	16922	16636	17470	16780	222	5140	500	13070	10	1	44460000	7692	16.59	1.43	12	0.11	1043.00	12110.00	20600	20240718	-16.02	14140	20231207	22.35	20600	-16.02	20240718	14990	15.41	20240305	20600	-16.02	20240718	14140	22.35	20231207	0.62	N	086450	500	222 억		7345158	N	N	69	N	00	N
27	20241028	140731	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17320	110	2	0.64	698740150	40468	29.36	17230	17370	17170	22350	12050	17210	17266.77	16.52	0	-3266	18016	17612	17326	16922	16636	17470	16780	222	5140	500	13070	10	1	44460000	7700	16.61	1.43	12	0.09	1043.00	12110.00	20600	20240718	-15.92	14140	20231207	22.49	20600	-15.92	20240718	14990	15.54	20240305	20600	-15.92	20240718	14140	22.49	20231207	0.62	N	086450	500	222 억		7345158	N	N	69	N	00	N
28	20241028	130727	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17320	110	2	0.64	538081610	31189	22.62	17230	17350	17170	22350	12050	17210	17252.56	16.52	0	-3537	18016	17612	17326	16922	16636	17470	16780	222	5140	500	13070	10	1	44460000	7700	16.61	1.43	12	0.07	1043.00	12110.00	20600	20240718	-15.92	14140	20231207	22.49	20600	-15.92	20240718	14990	15.54	20240305	20600	-15.92	20240718	14140	22.49	20231207	0.62	N	086450	500	222 억		7345158	N	N	69	N	00	N
29	20241028	120728	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17270	60	2	0.35	447425600	25948	18.82	17230	17350	17170	22350	12050	17210	17243.42	16.52	0	-5210	18016	17612	17326	16922	16636	17470	16780	222	5140	500	13070	10	1	44460000	7678	16.56	1.43	12	0.06	1043.00	12110.00	20600	20240718	-16.17	14140	20231207	22.14	20600	-16.17	20240718	14990	15.21	20240305	20600	-16.17	20240718	14140	22.14	20231207	0.62	N	086450	500	222 억		7345158	N	N	69	N	00	N
30	20241028	110627	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17280	70	2	0.41	369941460	21456	15.56	17230	17350	17170	22350	12050	17210	17242.17	16.52	0	-4914	18016	17612	17326	16922	16636	17470	16780	222	5140	500	13070	10	1	44460000	7683	16.57	1.43	12	0.05	1043.00	12110.00	20600	20240718	-16.12	14140	20231207	22.21	20600	-16.12	20240718	14990	15.28	20240305	20600	-16.12	20240718	14140	22.21	20231207	0.62	N	086450	500	222 억		7345158	N	N	69	N	00	N
31	20241028	100724	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17210	0	3	0.00	259025850	15028	10.90	17230	17350	17170	22350	12050	17210	17236.57	16.52	0	-4603	18016	17612	17326	16922	16636	17470	16780	222	5140	500	13070	10	1	44460000	7652	16.50	1.42	12	0.03	1043.00	12110.00	20600	20240718	-16.46	14140	20231207	21.71	20600	-16.46	20240718	14990	14.81	20240305	20600	-16.46	20240718	14140	21.71	20231207	0.62	N	086450	500	222 억		7345158	N	N	69	N	00	N
32	20241028	090723	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17330	120	2	0.70	55591660	3218	2.33	17230	17350	17230	22350	12050	17210	17279.54	16.52	0	391	18016	17612	17326	16922	16636	17470	16780	222	5140	500	13070	10	1	44460000	7705	16.62	1.43	12	0.01	1043.00	12110.00	20600	20240718	-15.87	14140	20231207	22.56	20600	-15.87	20240718	14990	15.61	20240305	20600	-15.87	20240718	14140	22.56	20231207	0.62	N	086450	500	222 억		7345158	N	N	69	N	00	N
33	20241025	160721	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17210	-340	5	-1.94	2359405410	136959	129.70	17720	17730	17040	22800	12290	17550	17225.80	16.58	0	-20158	18036	17792	17566	17322	17096	17680	17210	222	5250	500	13330	10	1	44460000	7652	16.50	1.42	12	0.31	1043.00	12110.00	20600	20240718	-16.46	14140	20231207	21.71	20600	-16.46	20240718	14990	14.81	20240305	20600	-16.46	20240718	14140	21.71	20231207	0.63	N	086450	500	222 억		7372927	N	N	69	N	00	N
34	20241025	150727	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17210	-340	5	-1.94	2155282900	125101	118.47	17720	17730	17040	22800	12290	17550	17226.92	16.58	0	-17415	18036	17792	17566	17322	17096	17680	17210	222	5250	500	13330	10	1	44460000	7652	16.50	1.42	12	0.28	1043.00	12110.00	20600	20240718	-16.46	14140	20231207	21.71	20600	-16.46	20240718	14990	14.81	20240305	20600	-16.46	20240718	14140	21.71	20231207	0.63	N	086450	500	222 억		7372927	N	N	750	N	00	N
35	20241025	140725	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17100	-450	5	-2.56	1588070290	91945	87.07	17720	17730	17100	22800	12290	17550	17270.29	16.58	0	-19743	18036	17792	17566	17322	17096	17680	17210	222	5250	500	13330	10	1	44460000	7603	16.40	1.41	12	0.21	1043.00	12110.00	20600	20240718	-16.99	14140	20231207	20.93	20600	-16.99	20240718	14990	14.08	20240305	20600	-16.99	20240718	14140	20.93	20231207	0.63	N	086450	500	222 억		7372927	N	N	750	N	00	N
36	20241025	130727	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17190	-360	5	-2.05	1284389560	74233	70.30	17720	17730	17130	22800	12290	17550	17300.29	16.58	0	-18128	18036	17792	17566	17322	17096	17680	17210	222	5250	500	13330	10	1	44460000	7643	16.48	1.42	12	0.17	1043.00	12110.00	20600	20240718	-16.55	14140	20231207	21.57	20600	-16.55	20240718	14990	14.68	20240305	20600	-16.55	20240718	14140	21.57	20231207	0.63	N	086450	500	222 억		7372927	N	N	750	N	00	N
37	20241025	120730	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17180	-370	5	-2.11	1143472500	66040	62.54	17720	17730	17130	22800	12290	17550	17312.87	16.58	0	-18023	18036	17792	17566	17322	17096	17680	17210	222	5250	500	13330	10	1	44460000	7638	16.47	1.42	12	0.15	1043.00	12110.00	20600	20240718	-16.60	14140	20231207	21.50	20600	-16.60	20240718	14990	14.61	20240305	20600	-16.60	20240718	14140	21.50	20231207	0.63	N	086450	500	222 억		7372927	N	N	750	N	00	N
38	20241025	110723	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17150	-400	5	-2.28	955666080	55098	52.18	17720	17730	17150	22800	12290	17550	17342.77	16.58	0	-20782	18036	17792	17566	17322	17096	17680	17210	222	5250	500	13330	10	1	44460000	7625	16.44	1.42	12	0.12	1043.00	12110.00	20600	20240718	-16.75	14140	20231207	21.29	20600	-16.75	20240718	14990	14.41	20240305	20600	-16.75	20240718	14140	21.29	20231207	0.63	N	086450	500	222 억		7372927	N	N	750	N	00	N
39	20241025	100726	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17320	-230	5	-1.31	542067050	31155	29.50	17720	17730	17310	22800	12290	17550	17396.33	16.58	0	-9723	18036	17792	17566	17322	17096	17680	17210	222	5250	500	13330	10	1	44460000	7700	16.61	1.43	12	0.07	1043.00	12110.00	20600	20240718	-15.92	14140	20231207	22.49	20600	-15.92	20240718	14990	15.54	20240305	20600	-15.92	20240718	14140	22.49	20231207	0.63	N	086450	500	222 억		7372927	N	N	750	N	00	N
40	20241025	090727	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17510	-40	5	-0.23	64256260	3663	3.47	17720	17730	17450	22800	12290	17550	17540.56	16.58	0	-844	18036	17792	17566	17322	17096	17680	17210	222	5250	500	13330	10	1	44460000	7785	16.79	1.45	12	0.01	1043.00	12110.00	20600	20240718	-15.00	14140	20231207	23.83	20600	-15.00	20240718	14990	16.81	20240305	20600	-15.00	20240718	14140	23.83	20231207	0.63	N	086450	500	222 억		7372927	N	N	750	N	00	N
41	20241024	160712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17550	-140	5	-0.79	1845992920	105195	76.16	17600	17810	17340	22950	12390	17690	17548.29	16.59	0	-9252	18296	17992	17716	17412	17136	17855	17275	222	5260	500	13440	10	1	44460000	7803	16.83	1.45	12	0.24	1043.00	12110.00	20600	20240718	-14.81	14140	20231207	24.12	20600	-14.81	20240718	14990	17.08	20240305	20600	-14.81	20240718	14140	24.12	20231207	0.65	N	086450	500	222 억		7378123	N	N	750	N	00	N
42	20241024	150719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17620	-70	5	-0.40	1765162430	100605	72.83	17600	17810	17340	22950	12390	17690	17545.47	16.59	0	-9047	18296	17992	17716	17412	17136	17855	17275	222	5260	500	13440	10	1	44460000	7834	16.89	1.45	12	0.23	1043.00	12110.00	20600	20240718	-14.47	14140	20231207	24.61	20600	-14.47	20240718	14990	17.55	20240305	20600	-14.47	20240718	14140	24.61	20231207	0.65	N	086450	500	222 억		7378123	N	N	70	N	00	N
43	20241024	140705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17560	-130	5	-0.73	1514014760	86316	62.49	17600	17810	17340	22950	12390	17690	17540.37	16.59	0	-10468	18296	17992	17716	17412	17136	17855	17275	222	5260	500	13440	10	1	44460000	7807	16.84	1.45	12	0.19	1043.00	12110.00	20600	20240718	-14.76	14140	20231207	24.19	20600	-14.76	20240718	14990	17.14	20240305	20600	-14.76	20240718	14140	24.19	20231207	0.65	N	086450	500	222 억		7378123	N	N	70	N	00	N
44	20241024	130717	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17660	-30	5	-0.17	1282283590	73139	52.95	17600	17810	17340	22950	12390	17690	17532.15	16.59	0	-8779	18296	17992	17716	17412	17136	17855	17275	222	5260	500	13440	10	1	44460000	7852	16.93	1.46	12	0.16	1043.00	12110.00	20600	20240718	-14.27	14140	20231207	24.89	20600	-14.27	20240718	14990	17.81	20240305	20600	-14.27	20240718	14140	24.89	20231207	0.65	N	086450	500	222 억		7378123	N	N	70	N	00	N
45	20241024	120716	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17800	110	2	0.62	1059731290	60561	43.84	17600	17810	17340	22950	12390	17690	17498.58	16.59	0	-6628	18296	17992	17716	17412	17136	17855	17275	222	5260	500	13440	10	1	44460000	7914	17.07	1.47	12	0.14	1043.00	12110.00	20600	20240718	-13.59	14140	20231207	25.88	20600	-13.59	20240718	14990	18.75	20240305	20600	-13.59	20240718	14140	25.88	20231207	0.65	N	086450	500	222 억		7378123	N	N	70	N	00	N
46	20241024	110719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17550	-140	5	-0.79	828876670	47516	34.40	17600	17670	17340	22950	12390	17690	17444.16	16.59	0	-3269	18296	17992	17716	17412	17136	17855	17275	222	5260	500	13440	10	1	44460000	7803	16.83	1.45	12	0.11	1043.00	12110.00	20600	20240718	-14.81	14140	20231207	24.12	20600	-14.81	20240718	14990	17.08	20240305	20600	-14.81	20240718	14140	24.12	20231207	0.65	N	086450	500	222 억		7378123	N	N	70	N	00	N
47	20241024	100722	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17410	-280	5	-1.58	492192820	28185	20.40	17600	17670	17390	22950	12390	17690	17462.93	16.59	0	-7704	18296	17992	17716	17412	17136	17855	17275	222	5260	500	13440	10	1	44460000	7740	16.69	1.44	12	0.06	1043.00	12110.00	20600	20240718	-15.49	14140	20231207	23.13	20600	-15.49	20240718	14990	16.14	20240305	20600	-15.49	20240718	14140	23.13	20231207	0.65	N	086450	500	222 억		7378123	N	N	70	N	00	N
48	20241024	090747	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17530	-160	5	-0.90	92920510	5289	3.83	17600	17670	17520	22950	12390	17690	17568.63	16.59	0	-1195	18296	17992	17716	17412	17136	17855	17275	222	5260	500	13440	10	1	44460000	7794	16.81	1.45	12	0.01	1043.00	12110.00	20600	20240718	-14.90	14140	20231207	23.97	20600	-14.90	20240718	14990	16.94	20240305	20600	-14.90	20240718	14140	23.97	20231207	0.65	N	086450	500	222 억		7378123	N	N	70	N	00	N
49	20241023	160717	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17690	-180	5	-1.01	2431022340	137969	92.84	17880	18020	17440	23200	12510	17870	17619.98	16.55	0	9593	18570	18220	18030	17680	17490	18125	17585	222	5330	500	13580	10	1	44460000	7865	16.96	1.46	12	0.31	1043.00	12110.00	20600	20240718	-14.13	14140	20231207	25.11	20600	-14.13	20240718	14990	18.01	20240305	20600	-14.13	20240718	14140	25.11	20231207	0.67	N	086450	500	222 억		7360142	N	N	70	N	00	N
50	20241023	150732	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17620	-250	5	-1.40	2329665590	132232	88.98	17880	18020	17440	23200	12510	17870	17618.02	16.55	0	10366	18570	18220	18030	17680	17490	18125	17585	222	5330	500	13580	10	1	44460000	7834	16.89	1.45	12	0.30	1043.00	12110.00	20600	20240718	-14.47	14140	20231207	24.61	20600	-14.47	20240718	14990	17.55	20240305	20600	-14.47	20240718	14140	24.61	20231207	0.67	N	086450	500	222 억		7360142	N	N	316	N	00	N
51	20241023	140736	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17570	-300	5	-1.68	2091076080	118723	79.89	17880	18020	17440	23200	12510	17870	17613.07	16.55	0	6351	18570	18220	18030	17680	17490	18125	17585	222	5330	500	13580	10	1	44460000	7812	16.85	1.45	12	0.27	1043.00	12110.00	20600	20240718	-14.71	14140	20231207	24.26	20600	-14.71	20240718	14990	17.21	20240305	20600	-14.71	20240718	14140	24.26	20231207	0.67	N	086450	500	222 억		7360142	N	N	316	N	00	N
52	20241023	130723	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17550	-320	5	-1.79	1849236190	104974	70.63	17880	18020	17440	23200	12510	17870	17616.14	16.55	0	4222	18570	18220	18030	17680	17490	18125	17585	222	5330	500	13580	10	1	44460000	7803	16.83	1.45	12	0.24	1043.00	12110.00	20600	20240718	-14.81	14140	20231207	24.12	20600	-14.81	20240718	14990	17.08	20240305	20600	-14.81	20240718	14140	24.12	20231207	0.67	N	086450	500	222 억		7360142	N	N	316	N	00	N
53	20241023	120718	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17620	-250	5	-1.40	1689799480	95901	64.53	17880	18020	17440	23200	12510	17870	17620.25	16.55	0	7451	18570	18220	18030	17680	17490	18125	17585	222	5330	500	13580	10	1	44460000	7834	16.89	1.45	12	0.22	1043.00	12110.00	20600	20240718	-14.47	14140	20231207	24.61	20600	-14.47	20240718	14990	17.55	20240305	20600	-14.47	20240718	14140	24.61	20231207	0.67	N	086450	500	222 억		7360142	N	N	316	N	00	N
54	20241023	110715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17510	-360	5	-2.01	1520869780	86275	58.05	17880	18020	17440	23200	12510	17870	17628.16	16.55	0	5749	18570	18220	18030	17680	17490	18125	17585	222	5330	500	13580	10	1	44460000	7785	16.79	1.45	12	0.19	1043.00	12110.00	20600	20240718	-15.00	14140	20231207	23.83	20600	-15.00	20240718	14990	16.81	20240305	20600	-15.00	20240718	14140	23.83	20231207	0.67	N	086450	500	222 억		7360142	N	N	316	N	00	N
55	20241023	100719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17650	-220	5	-1.23	888973900	50273	33.83	17880	18020	17550	23200	12510	17870	17682.93	16.55	0	13200	18570	18220	18030	17680	17490	18125	17585	222	5330	500	13580	10	1	44460000	7847	16.92	1.46	12	0.11	1043.00	12110.00	20600	20240718	-14.32	14140	20231207	24.82	20600	-14.32	20240718	14990	17.75	20240305	20600	-14.32	20240718	14140	24.82	20231207	0.67	N	086450	500	222 억		7360142	N	N	316	N	00	N
56	20241023	090720	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17890	20	2	0.11	87742200	4903	3.30	17880	18020	17880	23200	12510	17870	17895.61	16.55	0	3307	18570	18220	18030	17680	17490	18125	17585	222	5330	500	13580	10	1	44460000	7954	17.15	1.48	12	0.01	1043.00	12110.00	20600	20240718	-13.16	14140	20231207	26.52	20600	-13.16	20240718	14990	19.35	20240305	20600	-13.16	20240718	14140	26.52	20231207	0.67	N	086450	500	222 억		7360142	N	N	316	N	00	N
57	20241022	160710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17870	-310	5	-1.71	2675114420	148222	128.05	18250	18380	17840	23600	12730	18180	18048.27	16.55	0	-20848	18533	18356	18223	18046	17913	18290	17980	222	5420	500	13810	10	1	44460000	7945	17.13	1.48	12	0.33	1043.00	12110.00	20600	20240718	-13.25	14140	20231207	26.38	20600	-13.25	20240718	14990	19.21	20240305	20600	-13.25	20240718	14140	26.38	20231207	0.65	N	086450	500	222 억		7360332	N	N	316	N	00	N
58	20241022	150720	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17920	-260	5	-1.43	2554275210	141466	122.21	18250	18380	17840	23600	12730	18180	18055.75	16.55	0	-22733	18533	18356	18223	18046	17913	18290	17980	222	5420	500	13810	10	1	44460000	7967	17.18	1.48	12	0.32	1043.00	12110.00	20600	20240718	-13.01	14140	20231207	26.73	20600	-13.01	20240718	14990	19.55	20240305	20600	-13.01	20240718	14140	26.73	20231207	0.65	N	086450	500	222 억		7360332	N	N	226	N	00	N
59	20241022	140719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17990	-190	5	-1.05	2200239680	121729	105.16	18250	18380	17880	23600	12730	18180	18074.90	16.55	0	-21343	18533	18356	18223	18046	17913	18290	17980	222	5420	500	13810	10	1	44460000	7998	17.25	1.49	12	0.27	1043.00	12110.00	20600	20240718	-12.67	14140	20231207	27.23	20600	-12.67	20240718	14990	20.01	20240305	20600	-12.67	20240718	14140	27.23	20231207	0.65	N	086450	500	222 억		7360332	N	N	226	N	00	N
60	20241022	130720	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17880	-300	5	-1.65	2028948100	112200	96.93	18250	18380	17880	23600	12730	18180	18083.32	16.55	0	-19244	18533	18356	18223	18046	17913	18290	17980	222	5420	500	13810	10	1	44460000	7949	17.14	1.48	12	0.25	1043.00	12110.00	20600	20240718	-13.20	14140	20231207	26.45	20600	-13.20	20240718	14990	19.28	20240305	20600	-13.20	20240718	14140	26.45	20231207	0.65	N	086450	500	222 억		7360332	N	N	226	N	00	N
61	20241022	120718	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17990	-190	5	-1.05	1678941630	92695	80.08	18250	18380	17970	23600	12730	18180	18112.54	16.55	0	-9610	18533	18356	18223	18046	17913	18290	17980	222	5420	500	13810	10	1	44460000	7998	17.25	1.49	12	0.21	1043.00	12110.00	20600	20240718	-12.67	14140	20231207	27.23	20600	-12.67	20240718	14990	20.01	20240305	20600	-12.67	20240718	14140	27.23	20231207	0.65	N	086450	500	222 억		7360332	N	N	226	N	00	N
62	20241022	110714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18050	-130	5	-0.72	1289197570	71066	61.40	18250	18380	17980	23600	12730	18180	18140.85	16.55	0	-16046	18533	18356	18223	18046	17913	18290	17980	222	5420	500	13810	10	1	44460000	8025	17.31	1.49	12	0.16	1043.00	12110.00	20600	20240718	-12.38	14140	20231207	27.65	20600	-12.38	20240718	14990	20.41	20240305	20600	-12.38	20240718	14140	27.65	20231207	0.65	N	086450	500	222 억		7360332	N	N	226	N	00	N
63	20241022	100716	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18130	-50	5	-0.28	991470810	54579	47.15	18250	18380	17980	23600	12730	18180	18165.79	16.55	0	-21127	18533	18356	18223	18046	17913	18290	17980	222	5420	500	13810	10	1	44460000	8061	17.38	1.50	12	0.12	1043.00	12110.00	20600	20240718	-11.99	14140	20231207	28.22	20600	-11.99	20240718	14990	20.95	20240305	20600	-11.99	20240718	14140	28.22	20231207	0.65	N	086450	500	222 억		7360332	N	N	226	N	00	N
64	20241022	090715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18330	150	2	0.83	199787330	10913	9.43	18250	18380	18250	23600	12730	18180	18307.28	16.55	0	-1424	18533	18356	18223	18046	17913	18290	17980	222	5420	500	13810	10	1	44460000	8150	17.57	1.51	12	0.02	1043.00	12110.00	20600	20240718	-11.02	14140	20231207	29.63	20600	-11.02	20240718	14990	22.28	20240305	20600	-11.02	20240718	14140	29.63	20231207	0.65	N	086450	500	222 억		7360332	N	N	226	N	00	N
65	20241021	160709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18180	0	3	0.00	2094969380	114770	63.50	18200	18400	18090	23600	12730	18180	18253.77	16.50	0	19547	18780	18480	18190	17890	17600	18335	17745	222	5420	500	13810	10	1	44460000	8083	17.43	1.50	12	0.26	1043.00	12110.00	20600	20240718	-11.75	14140	20231207	28.57	20600	-11.75	20240718	14990	21.28	20240305	20600	-11.75	20240718	14140	28.57	20231207	0.66	N	086450	500	222 억		7333855	N	N	226	N	00	N
66	20241021	150714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18200	20	2	0.11	1983543110	108646	60.11	18200	18400	18090	23600	12730	18180	18256.94	16.50	0	17159	18780	18480	18190	17890	17600	18335	17745	222	5420	500	13810	10	1	44460000	8092	17.45	1.50	12	0.24	1043.00	12110.00	20600	20240718	-11.65	14140	20231207	28.71	20600	-11.65	20240718	14990	21.41	20240305	20600	-11.65	20240718	14140	28.71	20231207	0.66	N	086450	500	222 억		7333855	N	N	1376	N	00	N
67	20241021	140715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18270	90	2	0.50	1792348100	98154	54.30	18200	18400	18090	23600	12730	18180	18260.57	16.50	0	17234	18780	18480	18190	17890	17600	18335	17745	222	5420	500	13810	10	1	44460000	8123	17.52	1.51	12	0.22	1043.00	12110.00	20600	20240718	-11.31	14140	20231207	29.21	20600	-11.31	20240718	14990	21.88	20240305	20600	-11.31	20240718	14140	29.21	20231207	0.66	N	086450	500	222 억		7333855	N	N	1376	N	00	N
68	20241021	130713	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18290	110	2	0.61	1546320070	84680	46.85	18200	18400	18090	23600	12730	18180	18260.75	16.50	0	15534	18780	18480	18190	17890	17600	18335	17745	222	5420	500	13810	10	1	44460000	8132	17.54	1.51	12	0.19	1043.00	12110.00	20600	20240718	-11.21	14140	20231207	29.35	20600	-11.21	20240718	14990	22.01	20240305	20600	-11.21	20240718	14140	29.35	20231207	0.66	N	086450	500	222 억		7333855	N	N	1376	N	00	N
69	20241021	120713	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18400	220	2	1.21	1337882730	73303	40.56	18200	18400	18090	23600	12730	18180	18251.40	16.50	0	16501	18780	18480	18190	17890	17600	18335	17745	222	5420	500	13810	10	1	44460000	8181	17.64	1.52	12	0.16	1043.00	12110.00	20600	20240718	-10.68	14140	20231207	30.13	20600	-10.68	20240718	14990	22.75	20240305	20600	-10.68	20240718	14140	30.13	20231207	0.66	N	086450	500	222 억		7333855	N	N	1376	N	00	N
70	20241021	110710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18190	10	2	0.06	798319480	43860	24.27	18200	18330	18090	23600	12730	18180	18201.54	16.50	0	5330	18780	18480	18190	17890	17600	18335	17745	222	5420	500	13810	10	1	44460000	8087	17.44	1.50	12	0.10	1043.00	12110.00	20600	20240718	-11.70	14140	20231207	28.64	20600	-11.70	20240718	14990	21.35	20240305	20600	-11.70	20240718	14140	28.64	20231207	0.66	N	086450	500	222 억		7333855	N	N	1376	N	00	N
71	20241021	100712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18270	90	2	0.50	650398380	35733	19.77	18200	18330	18090	23600	12730	18180	18201.62	16.50	0	3397	18780	18480	18190	17890	17600	18335	17745	222	5420	500	13810	10	1	44460000	8123	17.52	1.51	12	0.08	1043.00	12110.00	20600	20240718	-11.31	14140	20231207	29.21	20600	-11.31	20240718	14990	21.88	20240305	20600	-11.31	20240718	14140	29.21	20231207	0.66	N	086450	500	222 억		7333855	N	N	1376	N	00	N
72	20241021	090710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18240	60	2	0.33	271778380	14889	8.24	18200	18330	18170	23600	12730	18180	18253.64	16.50	0	657	18780	18480	18190	17890	17600	18335	17745	222	5420	500	13810	10	1	44460000	8110	17.49	1.51	12	0.03	1043.00	12110.00	20600	20240718	-11.46	14140	20231207	29.00	20600	-11.46	20240718	14990	21.68	20240305	20600	-11.46	20240718	14140	29.00	20231207	0.66	N	086450	500	222 억		7333855	N	N	1376	N	00	N
73	20241018	160710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18180	40	2	0.22	3262521730	179726	90.68	18320	18490	17900	23550	12700	18140	18152.67	16.46	0	522	18813	18476	18203	17866	17593	18340	17730	222	5410	500	13780	10	1	44460000	8083	17.43	1.50	12	0.40	1043.00	12110.00	20600	20240718	-11.75	14140	20231207	28.57	20600	-11.75	20240718	14990	21.28	20240305	20600	-11.75	20240718	14140	28.57	20231207	0.63	N	086450	500	222 억		7316207	N	N	1376	N	00	N
74	20241018	150730	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18180	40	2	0.22	3113632640	171536	86.55	18320	18490	17900	23550	12700	18140	18151.50	16.46	0	1001	18813	18476	18203	17866	17593	18340	17730	222	5410	500	13780	10	1	44460000	8083	17.43	1.50	12	0.39	1043.00	12110.00	20600	20240718	-11.75	14140	20231207	28.57	20600	-11.75	20240718	14990	21.28	20240305	20600	-11.75	20240718	14140	28.57	20231207	0.63	N	086450	500	222 억		7316207	N	N	4	N	00	N
75	20241018	140728	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18120	-20	5	-0.11	2776654060	152987	77.19	18320	18490	17900	23550	12700	18140	18149.63	16.46	0	2724	18813	18476	18203	17866	17593	18340	17730	222	5410	500	13780	10	1	44460000	8056	17.37	1.50	12	0.34	1043.00	12110.00	20600	20240718	-12.04	14140	20231207	28.15	20600	-12.04	20240718	14990	20.88	20240305	20600	-12.04	20240718	14140	28.15	20231207	0.63	N	086450	500	222 억		7316207	N	N	4	N	00	N
76	20241018	130716	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17940	-200	5	-1.10	2384515010	131232	66.21	18320	18490	17900	23550	12700	18140	18170.29	16.46	0	-3430	18813	18476	18203	17866	17593	18340	17730	222	5410	500	13780	10	1	44460000	7976	17.20	1.48	12	0.30	1043.00	12110.00	20600	20240718	-12.91	14140	20231207	26.87	20600	-12.91	20240718	14990	19.68	20240305	20600	-12.91	20240718	14140	26.87	20231207	0.63	N	086450	500	222 억		7316207	N	N	4	N	00	N
77	20241018	120724	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18040	-100	5	-0.55	1910780880	104862	52.91	18320	18490	18010	23550	12700	18140	18222.10	16.46	0	-9030	18813	18476	18203	17866	17593	18340	17730	222	5410	500	13780	10	1	44460000	8021	17.30	1.49	12	0.24	1043.00	12110.00	20600	20240718	-12.43	14140	20231207	27.58	20600	-12.43	20240718	14990	20.35	20240305	20600	-12.43	20240718	14140	27.58	20231207	0.63	N	086450	500	222 억		7316207	N	N	4	N	00	N
78	20241018	110719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18140	0	3	0.00	1396719490	76449	38.57	18320	18490	18050	23550	12700	18140	18270.46	16.46	0	-7321	18813	18476	18203	17866	17593	18340	17730	222	5410	500	13780	10	1	44460000	8065	17.39	1.50	12	0.17	1043.00	12110.00	20600	20240718	-11.94	14140	20231207	28.29	20600	-11.94	20240718	14990	21.01	20240305	20600	-11.94	20240718	14140	28.29	20231207	0.63	N	086450	500	222 억		7316207	N	N	4	N	00	N
79	20241018	100711	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18240	100	2	0.55	868568460	47405	23.92	18320	18490	18150	23550	12700	18140	18323.46	16.46	0	-6682	18813	18476	18203	17866	17593	18340	17730	222	5410	500	13780	10	1	44460000	8110	17.49	1.51	12	0.11	1043.00	12110.00	20600	20240718	-11.46	14140	20231207	29.00	20600	-11.46	20240718	14990	21.68	20240305	20600	-11.46	20240718	14140	29.00	20231207	0.63	N	086450	500	222 억		7316207	N	N	4	N	00	N
80	20241018	090713	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18400	260	2	1.43	227703870	12390	6.25	18320	18490	18220	23550	12700	18140	18383.94	16.46	0	-311	18813	18476	18203	17866	17593	18340	17730	222	5410	500	13780	10	1	44460000	8181	17.64	1.52	12	0.03	1043.00	12110.00	20600	20240718	-10.68	14140	20231207	30.13	20600	-10.68	20240718	14990	22.75	20240305	20600	-10.68	20240718	14140	30.13	20231207	0.63	N	086450	500	222 억		7316207	N	N	4	N	00	N
81	20241017	160712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18140	-400	5	-2.16	3574698050	196756	48.93	18540	18540	17930	24100	12980	18540	18167.74	16.50	0	-40094	19106	18822	18316	18032	17526	18965	18175	222	5560	500	14090	10	1	44460000	8065	17.39	1.50	12	0.44	1043.00	12110.00	20600	20240718	-11.94	14140	20231207	28.29	20600	-11.94	20240718	14990	21.01	20240305	20600	-11.94	20240718	14140	28.29	20231207	0.62	N	086450	500	222 억		7334837	N	N	4	N	00	N
82	20241017	150715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18180	-360	5	-1.94	3420459140	188261	46.81	18540	18540	17930	24100	12980	18540	18168.24	16.50	0	-41236	19106	18822	18316	18032	17526	18965	18175	222	5560	500	14090	10	1	44460000	8083	17.43	1.50	12	0.42	1043.00	12110.00	20600	20240718	-11.75	14140	20231207	28.57	20600	-11.75	20240718	14990	21.28	20240305	20600	-11.75	20240718	14140	28.57	20231207	0.62	N	086450	500	222 억		7334837	N	N	99	N	00	N
83	20241017	140715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18330	-210	5	-1.13	3067825920	168958	42.01	18540	18540	17930	24100	12980	18540	18156.79	16.50	0	-35750	19106	18822	18316	18032	17526	18965	18175	222	5560	500	14090	10	1	44460000	8150	17.57	1.51	12	0.38	1043.00	12110.00	20600	20240718	-11.02	14140	20231207	29.63	20600	-11.02	20240718	14990	22.28	20240305	20600	-11.02	20240718	14140	29.63	20231207	0.62	N	086450	500	222 억		7334837	N	N	99	N	00	N
84	20241017	130713	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18370	-170	5	-0.92	2792590540	153917	38.27	18540	18540	17930	24100	12980	18540	18142.87	16.50	0	-29827	19106	18822	18316	18032	17526	18965	18175	222	5560	500	14090	10	1	44460000	8167	17.61	1.52	12	0.35	1043.00	12110.00	20600	20240718	-10.83	14140	20231207	29.92	20600	-10.83	20240718	14990	22.55	20240305	20600	-10.83	20240718	14140	29.92	20231207	0.62	N	086450	500	222 억		7334837	N	N	99	N	00	N
85	20241017	120715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18260	-280	5	-1.51	2367863270	130742	32.51	18540	18540	17930	24100	12980	18540	18110.18	16.50	0	-26251	19106	18822	18316	18032	17526	18965	18175	222	5560	500	14090	10	1	44460000	8118	17.51	1.51	12	0.29	1043.00	12110.00	20600	20240718	-11.36	14140	20231207	29.14	20600	-11.36	20240718	14990	21.81	20240305	20600	-11.36	20240718	14140	29.14	20231207	0.62	N	086450	500	222 억		7334837	N	N	99	N	00	N
86	20241017	110715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18050	-490	5	-2.64	1983766480	109547	27.24	18540	18540	17930	24100	12980	18540	18107.87	16.50	0	-22650	19106	18822	18316	18032	17526	18965	18175	222	5560	500	14090	10	1	44460000	8025	17.31	1.49	12	0.25	1043.00	12110.00	20600	20240718	-12.38	14140	20231207	27.65	20600	-12.38	20240718	14990	20.41	20240305	20600	-12.38	20240718	14140	27.65	20231207	0.62	N	086450	500	222 억		7334837	N	N	99	N	00	N
87	20241017	100714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18040	-500	5	-2.70	1516624660	83575	20.78	18540	18540	17950	24100	12980	18540	18145.74	16.50	0	-16697	19106	18822	18316	18032	17526	18965	18175	222	5560	500	14090	10	1	44460000	8021	17.30	1.49	12	0.19	1043.00	12110.00	20600	20240718	-12.43	14140	20231207	27.58	20600	-12.43	20240718	14990	20.35	20240305	20600	-12.43	20240718	14140	27.58	20231207	0.62	N	086450	500	222 억		7334837	N	N	99	N	00	N
88	20241017	090709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18370	-170	5	-0.92	127356650	6918	1.72	18540	18540	18320	24100	12980	18540	18404.79	16.50	0	-659	19106	18822	18316	18032	17526	18965	18175	222	5560	500	14090	10	1	44460000	8167	17.61	1.52	12	0.02	1043.00	12110.00	20600	20240718	-10.83	14140	20231207	29.92	20600	-10.83	20240718	14990	22.55	20240305	20600	-10.83	20240718	14140	29.92	20231207	0.62	N	086450	500	222 억		7334837	N	N	99	N	00	N
89	20241016	160706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18540	730	2	4.10	7329982850	399498	447.60	17810	18600	17810	23150	12470	17810	18347.66	16.34	0	57309	18170	17990	17830	17650	17490	17910	17570	222	5340	500	13530	10	1	44460000	8243	17.78	1.53	12	0.90	1043.00	12110.00	20600	20240718	-10.00	14140	20231207	31.12	20600	-10.00	20240718	14990	23.68	20240305	20600	-10.00	20240718	14140	31.12	20231207	0.63	N	086450	500	222 억		7263730	N	N	99	N	00	N
90	20241016	150710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18410	600	2	3.37	6725429300	366831	411.00	17810	18600	17810	23150	12470	17810	18333.88	16.34	0	44321	18170	17990	17830	17650	17490	17910	17570	222	5340	500	13530	10	1	44460000	8185	17.65	1.52	12	0.83	1043.00	12110.00	20600	20240718	-10.63	14140	20231207	30.20	20600	-10.63	20240718	14990	22.82	20240305	20600	-10.63	20240718	14140	30.20	20231207	0.63	N	086450	500	222 억		7263730	N	N	825	N	00	N
91	20241016	140710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18460	650	2	3.65	5957329600	325198	364.36	17810	18600	17810	23150	12470	17810	18319.10	16.34	0	40714	18170	17990	17830	17650	17490	17910	17570	222	5340	500	13530	10	1	44460000	8207	17.70	1.52	12	0.73	1043.00	12110.00	20600	20240718	-10.39	14140	20231207	30.55	20600	-10.39	20240718	14990	23.15	20240305	20600	-10.39	20240718	14140	30.55	20231207	0.63	N	086450	500	222 억		7263730	N	N	825	N	00	N
92	20241016	130708	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18450	640	2	3.59	4997909910	272992	305.86	17810	18600	17810	23150	12470	17810	18307.92	16.34	0	36479	18170	17990	17830	17650	17490	17910	17570	222	5340	500	13530	10	1	44460000	8203	17.69	1.52	12	0.61	1043.00	12110.00	20600	20240718	-10.44	14140	20231207	30.48	20600	-10.44	20240718	14990	23.08	20240305	20600	-10.44	20240718	14140	30.48	20231207	0.63	N	086450	500	222 억		7263730	N	N	825	N	00	N
93	20241016	120708	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18430	620	2	3.48	4050447280	221722	248.42	17810	18500	17810	23150	12470	17810	18268.15	16.34	0	36752	18170	17990	17830	17650	17490	17910	17570	222	5340	500	13530	10	1	44460000	8194	17.67	1.52	12	0.50	1043.00	12110.00	20600	20240718	-10.53	14140	20231207	30.34	20600	-10.53	20240718	14990	22.95	20240305	20600	-10.53	20240718	14140	30.34	20231207	0.63	N	086450	500	222 억		7263730	N	N	825	N	00	N
94	20241016	110706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18300	490	2	2.75	3193151480	175199	196.29	17810	18450	17810	23150	12470	17810	18225.88	16.34	0	24228	18170	17990	17830	17650	17490	17910	17570	222	5340	500	13530	10	1	44460000	8136	17.55	1.51	12	0.39	1043.00	12110.00	20600	20240718	-11.17	14140	20231207	29.42	20600	-11.17	20240718	14990	22.08	20240305	20600	-11.17	20240718	14140	29.42	20231207	0.63	N	086450	500	222 억		7263730	N	N	825	N	00	N
95	20241016	100707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18220	410	2	2.30	2489891130	136763	153.23	17810	18450	17810	23150	12470	17810	18205.91	16.34	0	13892	18170	17990	17830	17650	17490	17910	17570	222	5340	500	13530	10	1	44460000	8101	17.47	1.50	12	0.31	1043.00	12110.00	20600	20240718	-11.55	14140	20231207	28.85	20600	-11.55	20240718	14990	21.55	20240305	20600	-11.55	20240718	14140	28.85	20231207	0.63	N	086450	500	222 억		7263730	N	N	825	N	00	N
96	20241016	090708	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18080	270	2	1.52	203999460	11361	12.73	17810	18090	17810	23150	12470	17810	17956.23	16.34	0	204	18170	17990	17830	17650	17490	17910	17570	222	5340	500	13530	10	1	44460000	8038	17.33	1.49	12	0.03	1043.00	12110.00	20600	20240718	-12.23	14140	20231207	27.86	20600	-12.23	20240718	14990	20.61	20240305	20600	-12.23	20240718	14140	27.86	20231207	0.63	N	086450	500	222 억		7263730	N	N	825	N	00	N
97	20241015	160703	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17810	-110	5	-0.61	1550732820	87156	53.03	18010	18010	17670	23250	12550	17920	17792.60	16.39	0	-25974	18260	18090	17800	17630	17340	17945	17485	222	5330	500	13610	10	1	44460000	7918	17.08	1.47	12	0.20	1043.00	12110.00	20600	20240718	-13.54	14140	20231207	25.95	20600	-13.54	20240718	14990	18.81	20240305	20600	-13.54	20240718	14140	25.95	20231207	0.64	N	086450	500	222 억		7286910	N	N	825	N	00	N
98	20241015	150710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17840	-80	5	-0.45	1492595450	83894	51.05	18010	18010	17670	23250	12550	17920	17791.44	16.39	0	-24879	18260	18090	17800	17630	17340	17945	17485	222	5330	500	13610	10	1	44460000	7932	17.10	1.47	12	0.19	1043.00	12110.00	20600	20240718	-13.40	14140	20231207	26.17	20600	-13.40	20240718	14990	19.01	20240305	20600	-13.40	20240718	14140	26.17	20231207	0.64	N	086450	500	222 억		7286910	N	N	141	N	00	N
99	20241015	140709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17880	-40	5	-0.22	1211795830	68146	41.46	18010	18010	17670	23250	12550	17920	17782.35	16.39	0	-16546	18260	18090	17800	17630	17340	17945	17485	222	5330	500	13610	10	1	44460000	7949	17.14	1.48	12	0.15	1043.00	12110.00	20600	20240718	-13.20	14140	20231207	26.45	20600	-13.20	20240718	14990	19.28	20240305	20600	-13.20	20240718	14140	26.45	20231207	0.64	N	086450	500	222 억		7286910	N	N	141	N	00	N
100	20241015	130706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17730	-190	5	-1.06	979302910	55071	33.51	18010	18010	17670	23250	12550	17920	17782.55	16.39	0	-15899	18260	18090	17800	17630	17340	17945	17485	222	5330	500	13610	10	1	44460000	7883	17.00	1.46	12	0.12	1043.00	12110.00	20600	20240718	-13.93	14140	20231207	25.39	20600	-13.93	20240718	14990	18.28	20240305	20600	-13.93	20240718	14140	25.39	20231207	0.64	N	086450	500	222 억		7286910	N	N	141	N	00	N
101	20241015	120707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17680	-240	5	-1.34	903195190	50775	30.89	18010	18010	17670	23250	12550	17920	17788.19	16.39	0	-15385	18260	18090	17800	17630	17340	17945	17485	222	5330	500	13610	10	1	44460000	7861	16.95	1.46	12	0.11	1043.00	12110.00	20600	20240718	-14.17	14140	20231207	25.04	20600	-14.17	20240718	14990	17.95	20240305	20600	-14.17	20240718	14140	25.04	20231207	0.64	N	086450	500	222 억		7286910	N	N	141	N	00	N
102	20241015	110716	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17750	-170	5	-0.95	749118670	42078	25.60	18010	18010	17700	23250	12550	17920	17803.10	16.39	0	-10932	18260	18090	17800	17630	17340	17945	17485	222	5330	500	13610	10	1	44460000	7892	17.02	1.47	12	0.09	1043.00	12110.00	20600	20240718	-13.83	14140	20231207	25.53	20600	-13.83	20240718	14990	18.41	20240305	20600	-13.83	20240718	14140	25.53	20231207	0.64	N	086450	500	222 억		7286910	N	N	141	N	00	N
103	20241015	100708	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17760	-160	5	-0.89	567702270	31855	19.38	18010	18010	17700	23250	12550	17920	17821.45	16.39	0	-8423	18260	18090	17800	17630	17340	17945	17485	222	5330	500	13610	10	1	44460000	7896	17.03	1.47	12	0.07	1043.00	12110.00	20600	20240718	-13.79	14140	20231207	25.60	20600	-13.79	20240718	14990	18.48	20240305	20600	-13.79	20240718	14140	25.60	20231207	0.64	N	086450	500	222 억		7286910	N	N	141	N	00	N
104	20241015	090706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17780	-140	5	-0.78	115211150	6449	3.92	18010	18010	17760	23250	12550	17920	17864.96	16.39	0	-2719	18260	18090	17800	17630	17340	17945	17485	222	5330	500	13610	10	1	44460000	7905	17.05	1.47	12	0.01	1043.00	12110.00	20600	20240718	-13.69	14140	20231207	25.74	20600	-13.69	20240718	14990	18.61	20240305	20600	-13.69	20240718	14140	25.74	20231207	0.64	N	086450	500	222 억		7286910	N	N	141	N	00	N
105	20241014	160650	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17920	250	2	1.41	2899532490	162958	84.85	17950	17970	17510	22950	12370	17670	17793.08	16.41	0	12985	18076	17872	17636	17432	17196	17975	17535	222	5280	500	13420	10	1	44460000	7967	17.18	1.48	12	0.37	1043.00	12110.00	20600	20240718	-13.01	14140	20231207	26.73	20600	-13.01	20240718	14990	19.55	20240305	20600	-13.01	20240718	14140	26.73	20231207	0.65	N	086450	500	222 억		7297121	N	N	141	N	00	N
106	20241014	150700	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17960	290	2	1.64	2757243580	155028	80.72	17950	17970	17510	22950	12370	17670	17785.46	16.41	0	11075	18076	17872	17636	17432	17196	17975	17535	222	5280	500	13420	10	1	44460000	7985	17.22	1.48	12	0.35	1043.00	12110.00	20600	20240718	-12.82	14140	20231207	27.02	20600	-12.82	20240718	14990	19.81	20240305	20600	-12.82	20240718	14140	27.02	20231207	0.65	N	086450	500	222 억		7297121	N	N	323	N	00	N
107	20241014	140659	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17910	240	2	1.36	2464555020	138711	72.22	17950	17970	17510	22950	12370	17670	17767.55	16.41	0	8710	18076	17872	17636	17432	17196	17975	17535	222	5280	500	13420	10	1	44460000	7963	17.17	1.48	12	0.31	1043.00	12110.00	20600	20240718	-13.06	14140	20231207	26.66	20600	-13.06	20240718	14990	19.48	20240305	20600	-13.06	20240718	14140	26.66	20231207	0.65	N	086450	500	222 억		7297121	N	N	323	N	00	N
108	20241014	130658	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17740	70	2	0.40	1696791670	95776	49.87	17950	17950	17510	22950	12370	17670	17716.25	16.41	0	-12271	18076	17872	17636	17432	17196	17975	17535	222	5280	500	13420	10	1	44460000	7887	17.01	1.46	12	0.22	1043.00	12110.00	20600	20240718	-13.88	14140	20231207	25.46	20600	-13.88	20240718	14990	18.35	20240305	20600	-13.88	20240718	14140	25.46	20231207	0.65	N	086450	500	222 억		7297121	N	N	323	N	00	N
109	20241014	120651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17760	90	2	0.51	1597793370	90196	46.96	17950	17950	17510	22950	12370	17670	17714.68	16.41	0	-14204	18076	17872	17636	17432	17196	17975	17535	222	5280	500	13420	10	1	44460000	7896	17.03	1.47	12	0.20	1043.00	12110.00	20600	20240718	-13.79	14140	20231207	25.60	20600	-13.79	20240718	14990	18.48	20240305	20600	-13.79	20240718	14140	25.60	20231207	0.65	N	086450	500	222 억		7297121	N	N	323	N	00	N
110	20241014	110652	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17670	0	3	0.00	1410004570	79604	41.45	17950	17950	17510	22950	12370	17670	17712.74	16.41	0	-19968	18076	17872	17636	17432	17196	17975	17535	222	5280	500	13420	10	1	44460000	7856	16.94	1.46	12	0.18	1043.00	12110.00	20600	20240718	-14.22	14140	20231207	24.96	20600	-14.22	20240718	14990	17.88	20240305	20600	-14.22	20240718	14140	24.96	20231207	0.65	N	086450	500	222 억		7297121	N	N	323	N	00	N
111	20241014	100651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17620	-50	5	-0.28	1088966340	61378	31.96	17950	17950	17530	22950	12370	17670	17741.97	16.41	0	-19315	18076	17872	17636	17432	17196	17975	17535	222	5280	500	13420	10	1	44460000	7834	16.89	1.45	12	0.14	1043.00	12110.00	20600	20240718	-14.47	14140	20231207	24.61	20600	-14.47	20240718	14990	17.55	20240305	20600	-14.47	20240718	14140	24.61	20231207	0.65	N	086450	500	222 억		7297121	N	N	323	N	00	N
112	20241014	090655	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17900	230	2	1.30	275164330	15388	8.01	17950	17950	17700	22950	12370	17670	17881.75	16.41	0	-2100	18076	17872	17636	17432	17196	17975	17535	222	5280	500	13420	10	1	44460000	7958	17.16	1.48	12	0.03	1043.00	12110.00	20600	20240718	-13.11	14140	20231207	26.59	20600	-13.11	20240718	14990	19.41	20240305	20600	-13.11	20240718	14140	26.59	20231207	0.65	N	086450	500	222 억		7297121	N	N	323	N	00	N
113	20241011	160641	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17670	250	2	1.44	3325423910	188741	143.44	17550	17840	17400	22600	12200	17420	17618.91	16.36	0	47737	17700	17560	17360	17220	17020	17630	17290	222	5180	500	13230	10	1	44460000	7856	16.94	1.46	12	0.42	1043.00	12110.00	20600	20240718	-14.22	14140	20231207	24.96	20600	-14.22	20240718	14990	17.88	20240305	20600	-14.22	20240718	14140	24.96	20231207	0.66	N	086450	500	222 억		7273943	N	N	323	N	00	N
114	20241011	150651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17710	290	2	1.66	3109690150	176579	134.19	17550	17840	17400	22600	12200	17420	17610.76	16.36	0	51600	17700	17560	17360	17220	17020	17630	17290	222	5180	500	13230	10	1	44460000	7874	16.98	1.46	12	0.40	1043.00	12110.00	20600	20240718	-14.03	14140	20231207	25.25	20600	-14.03	20240718	14990	18.15	20240305	20600	-14.03	20240718	14140	25.25	20231207	0.66	N	086450	500	222 억		7273943	N	N	150	N	00	N
115	20241011	140652	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17710	290	2	1.66	2620417490	148828	113.10	17550	17840	17400	22600	12200	17420	17607.02	16.36	0	50661	17700	17560	17360	17220	17020	17630	17290	222	5180	500	13230	10	1	44460000	7874	16.98	1.46	12	0.33	1043.00	12110.00	20600	20240718	-14.03	14140	20231207	25.25	20600	-14.03	20240718	14990	18.15	20240305	20600	-14.03	20240718	14140	25.25	20231207	0.66	N	086450	500	222 억		7273943	N	N	150	N	00	N
116	20241011	130653	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17670	250	2	1.44	2200892990	125184	95.13	17550	17740	17400	22600	12200	17420	17581.26	16.36	0	46800	17700	17560	17360	17220	17020	17630	17290	222	5180	500	13230	10	1	44460000	7856	16.94	1.46	12	0.28	1043.00	12110.00	20600	20240718	-14.22	14140	20231207	24.96	20600	-14.22	20240718	14990	17.88	20240305	20600	-14.22	20240718	14140	24.96	20231207	0.66	N	086450	500	222 억		7273943	N	N	150	N	00	N
117	20241011	120649	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17630	210	2	1.21	2054131960	116856	88.81	17550	17740	17400	22600	12200	17420	17578.32	16.36	0	45836	17700	17560	17360	17220	17020	17630	17290	222	5180	500	13230	10	1	44460000	7838	16.90	1.46	12	0.26	1043.00	12110.00	20600	20240718	-14.42	14140	20231207	24.68	20600	-14.42	20240718	14990	17.61	20240305	20600	-14.42	20240718	14140	24.68	20231207	0.66	N	086450	500	222 억		7273943	N	N	150	N	00	N
118	20241011	110648	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17600	180	2	1.03	1072513620	61237	46.54	17550	17680	17400	22600	12200	17420	17514.14	16.36	0	13877	17700	17560	17360	17220	17020	17630	17290	222	5180	500	13230	10	1	44460000	7825	16.87	1.45	12	0.14	1043.00	12110.00	20600	20240718	-14.56	14140	20231207	24.47	20600	-14.56	20240718	14990	17.41	20240305	20600	-14.56	20240718	14140	24.47	20231207	0.66	N	086450	500	222 억		7273943	N	N	150	N	00	N
119	20241011	100656	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17450	30	2	0.17	557352260	31939	24.27	17550	17550	17400	22600	12200	17420	17450.52	16.36	0	3045	17700	17560	17360	17220	17020	17630	17290	222	5180	500	13230	10	1	44460000	7758	16.73	1.44	12	0.07	1043.00	12110.00	20600	20240718	-15.29	14140	20231207	23.41	20600	-15.29	20240718	14990	16.41	20240305	20600	-15.29	20240718	14140	23.41	20231207	0.66	N	086450	500	222 억		7273943	N	N	150	N	00	N
120	20241011	090652	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17510	90	2	0.52	96321360	5497	4.18	17550	17550	17460	22600	12200	17420	17522.53	16.36	0	390	17700	17560	17360	17220	17020	17630	17290	222	5180	500	13230	10	1	44460000	7785	16.79	1.45	12	0.01	1043.00	12110.00	20600	20240718	-15.00	14140	20231207	23.83	20600	-15.00	20240718	14990	16.81	20240305	20600	-15.00	20240718	14140	23.83	20231207	0.66	N	086450	500	222 억		7273943	N	N	150	N	00	N
121	20241010	160706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17420	190	2	1.10	2283795330	131468	102.54	17300	17500	17160	22350	12070	17230	17371.25	16.39	0	-1593	17743	17486	17263	17006	16783	17615	17135	222	5120	500	13090	10	1	44460000	7745	16.70	1.44	12	0.30	1043.00	12110.00	20600	20240718	-15.44	14140	20231207	23.20	20600	-15.44	20240718	14990	16.21	20240305	20600	-15.44	20240718	14140	23.20	20231207	0.63	N	086450	500	222 억		7285430	N	N	150	N	00	N
122	20241010	150718	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17480	250	2	1.45	2156799860	124192	96.86	17300	17500	17160	22350	12070	17230	17366.66	16.39	0	-2260	17743	17486	17263	17006	16783	17615	17135	222	5120	500	13090	10	1	44460000	7772	16.76	1.44	12	0.28	1043.00	12110.00	20600	20240718	-15.15	14140	20231207	23.62	20600	-15.15	20240718	14990	16.61	20240305	20600	-15.15	20240718	14140	23.62	20231207	0.63	N	086450	500	222 억		7285430	N	N	181	N	00	N
123	20241010	140712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17450	220	2	1.28	1673341310	96513	75.28	17300	17470	17160	22350	12070	17230	17337.99	16.39	0	-10170	17743	17486	17263	17006	16783	17615	17135	222	5120	500	13090	10	1	44460000	7758	16.73	1.44	12	0.22	1043.00	12110.00	20600	20240718	-15.29	14140	20231207	23.41	20600	-15.29	20240718	14990	16.41	20240305	20600	-15.29	20240718	14140	23.41	20231207	0.63	N	086450	500	222 억		7285430	N	N	181	N	00	N
124	20241010	130710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17320	90	2	0.52	1394178390	80481	62.77	17300	17450	17160	22350	12070	17230	17323.07	16.39	0	-12727	17743	17486	17263	17006	16783	17615	17135	222	5120	500	13090	10	1	44460000	7700	16.61	1.43	12	0.18	1043.00	12110.00	20600	20240718	-15.92	14140	20231207	22.49	20600	-15.92	20240718	14990	15.54	20240305	20600	-15.92	20240718	14140	22.49	20231207	0.63	N	086450	500	222 억		7285430	N	N	181	N	00	N
125	20241010	120711	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17350	120	2	0.70	1234715450	71255	55.58	17300	17450	17160	22350	12070	17230	17328.12	16.39	0	-11549	17743	17486	17263	17006	16783	17615	17135	222	5120	500	13090	10	1	44460000	7714	16.63	1.43	12	0.16	1043.00	12110.00	20600	20240718	-15.78	14140	20231207	22.70	20600	-15.78	20240718	14990	15.74	20240305	20600	-15.78	20240718	14140	22.70	20231207	0.63	N	086450	500	222 억		7285430	N	N	181	N	00	N
126	20241010	110710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17400	170	2	0.99	1101700900	63598	49.60	17300	17450	17160	22350	12070	17230	17322.89	16.39	0	-10995	17743	17486	17263	17006	16783	17615	17135	222	5120	500	13090	10	1	44460000	7736	16.68	1.44	12	0.14	1043.00	12110.00	20600	20240718	-15.53	14140	20231207	23.06	20600	-15.53	20240718	14990	16.08	20240305	20600	-15.53	20240718	14140	23.06	20231207	0.63	N	086450	500	222 억		7285430	N	N	181	N	00	N
127	20241010	100709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17270	40	2	0.23	639625060	36835	28.73	17300	17450	17270	22350	12070	17230	17364.60	16.39	0	-4099	17743	17486	17263	17006	16783	17615	17135	222	5120	500	13090	10	1	44460000	7678	16.56	1.43	12	0.08	1043.00	12110.00	20600	20240718	-16.17	14140	20231207	22.14	20600	-16.17	20240718	14990	15.21	20240305	20600	-16.17	20240718	14140	22.14	20231207	0.63	N	086450	500	222 억		7285430	N	N	181	N	00	N
128	20241010	090711	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17350	120	2	0.70	87509130	5048	3.94	17300	17380	17270	22350	12070	17230	17335.41	16.39	0	751	17743	17486	17263	17006	16783	17615	17135	222	5120	500	13090	10	1	44460000	7714	16.63	1.43	12	0.01	1043.00	12110.00	20600	20240718	-15.78	14140	20231207	22.70	20600	-15.78	20240718	14990	15.74	20240305	20600	-15.78	20240718	14140	22.70	20231207	0.63	N	086450	500	222 억		7285430	N	N	181	N	00	N
129	20241008	160705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17230	150	2	0.88	2205145360	127511	112.02	17060	17520	17040	22200	11960	17080	17293.77	16.35	0	30379	17393	17236	17123	16966	16853	17180	16910	222	5120	500	12980	10	1	44460000	7660	16.52	1.42	12	0.29	1043.00	12110.00	20600	20240718	-16.36	14140	20231207	21.85	20600	-16.36	20240718	14990	14.94	20240305	20600	-16.36	20240718	14140	21.85	20231207	0.62	N	086450	500	222 억		7267036	N	N	181	N	00	N
130	20241008	150709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17250	170	2	1.00	2092236740	120961	106.26	17060	17520	17040	22200	11960	17080	17296.79	16.35	0	30003	17393	17236	17123	16966	16853	17180	16910	222	5120	500	12980	10	1	44460000	7669	16.54	1.42	12	0.27	1043.00	12110.00	20600	20240718	-16.26	14140	20231207	21.99	20600	-16.26	20240718	14990	15.08	20240305	20600	-16.26	20240718	14140	21.99	20231207	0.62	N	086450	500	222 억		7267036	N	N	325	N	00	N
131	20241008	140707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17280	200	2	1.17	1956132190	113074	99.33	17060	17520	17040	22200	11960	17080	17299.58	16.35	0	29896	17393	17236	17123	16966	16853	17180	16910	222	5120	500	12980	10	1	44460000	7683	16.57	1.43	12	0.25	1043.00	12110.00	20600	20240718	-16.12	14140	20231207	22.21	20600	-16.12	20240718	14990	15.28	20240305	20600	-16.12	20240718	14140	22.21	20231207	0.62	N	086450	500	222 억		7267036	N	N	325	N	00	N
132	20241008	130706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17210	130	2	0.76	1446022460	83578	73.42	17060	17520	17040	22200	11960	17080	17301.47	16.35	0	23323	17393	17236	17123	16966	16853	17180	16910	222	5120	500	12980	10	1	44460000	7652	16.50	1.42	12	0.19	1043.00	12110.00	20600	20240718	-16.46	14140	20231207	21.71	20600	-16.46	20240718	14990	14.81	20240305	20600	-16.46	20240718	14140	21.71	20231207	0.62	N	086450	500	222 억		7267036	N	N	325	N	00	N
133	20241008	120707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17230	150	2	0.88	1370161760	79172	69.55	17060	17520	17040	22200	11960	17080	17306.14	16.35	0	24367	17393	17236	17123	16966	16853	17180	16910	222	5120	500	12980	10	1	44460000	7660	16.52	1.42	12	0.18	1043.00	12110.00	20600	20240718	-16.36	14140	20231207	21.85	20600	-16.36	20240718	14990	14.94	20240305	20600	-16.36	20240718	14140	21.85	20231207	0.62	N	086450	500	222 억		7267036	N	N	325	N	00	N
134	20241008	110706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17250	170	2	1.00	1180484420	68166	59.88	17060	17520	17040	22200	11960	17080	17317.79	16.35	0	26000	17393	17236	17123	16966	16853	17180	16910	222	5120	500	12980	10	1	44460000	7669	16.54	1.42	12	0.15	1043.00	12110.00	20600	20240718	-16.26	14140	20231207	21.99	20600	-16.26	20240718	14990	15.08	20240305	20600	-16.26	20240718	14140	21.99	20231207	0.62	N	086450	500	222 억		7267036	N	N	325	N	00	N
135	20241008	100708	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17330	250	2	1.46	979354270	56534	49.66	17060	17520	17040	22200	11960	17080	17323.28	16.35	0	25504	17393	17236	17123	16966	16853	17180	16910	222	5120	500	12980	10	1	44460000	7705	16.62	1.43	12	0.13	1043.00	12110.00	20600	20240718	-15.87	14140	20231207	22.56	20600	-15.87	20240718	14990	15.61	20240305	20600	-15.87	20240718	14140	22.56	20231207	0.62	N	086450	500	222 억		7267036	N	N	325	N	00	N
136	20241008	090707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17080	0	3	0.00	28487570	1669	1.47	17060	17080	17050	22200	11960	17080	17068.65	16.35	0	161	17393	17236	17123	16966	16853	17180	16910	222	5120	500	12980	10	1	44460000	7594	16.38	1.41	12	0.00	1043.00	12110.00	20600	20240718	-17.09	14140	20231207	20.79	20600	-17.09	20240718	14990	13.94	20240305	20600	-17.09	20240718	14140	20.79	20231207	0.62	N	086450	500	222 억		7267036	N	N	325	N	00	N
137	20241007	160710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17080	-200	5	-1.16	1915858290	112175	113.38	17280	17280	17010	22450	12100	17280	17079.17	16.44	0	-51121	17513	17396	17203	17086	16893	17455	17145	222	5170	500	13130	10	1	44460000	7594	16.38	1.41	12	0.25	1043.00	12110.00	20600	20240718	-17.09	14140	20231207	20.79	20600	-17.09	20240718	14990	13.94	20240305	20600	-17.09	20240718	14140	20.79	20231207	0.60	N	086450	500	222 억		7308252	N	N	325	N	00	N
138	20241007	150645	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17120	-160	5	-0.93	1814592440	106249	107.39	17280	17280	17010	22450	12100	17280	17078.66	16.44	0	-48502	17513	17396	17203	17086	16893	17455	17145	222	5170	500	13130	10	1	44460000	7612	16.41	1.41	12	0.24	1043.00	12110.00	20600	20240718	-16.89	14140	20231207	21.07	20600	-16.89	20240718	14990	14.21	20240305	20600	-16.89	20240718	14140	21.07	20231207	0.60	N	086450	500	222 억		7308252	N	N	2144	N	00	N
139	20241007	140713	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17130	-150	5	-0.87	1593353350	93327	94.33	17280	17280	17010	22450	12100	17280	17072.78	16.44	0	-41919	17513	17396	17203	17086	16893	17455	17145	222	5170	500	13130	10	1	44460000	7616	16.42	1.41	12	0.21	1043.00	12110.00	20600	20240718	-16.84	14140	20231207	21.15	20600	-16.84	20240718	14990	14.28	20240305	20600	-16.84	20240718	14140	21.15	20231207	0.60	N	086450	500	222 억		7308252	N	N	2144	N	00	N
140	20241007	130645	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17060	-220	5	-1.27	1374802970	80549	81.41	17280	17280	17010	22450	12100	17280	17067.88	16.44	0	-39236	17513	17396	17203	17086	16893	17455	17145	222	5170	500	13130	10	1	44460000	7585	16.36	1.41	12	0.18	1043.00	12110.00	20600	20240718	-17.18	14140	20231207	20.65	20600	-17.18	20240718	14990	13.81	20240305	20600	-17.18	20240718	14140	20.65	20231207	0.60	N	086450	500	222 억		7308252	N	N	2144	N	00	N
141	20241007	120720	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17050	-230	5	-1.33	1234499030	72323	73.10	17280	17280	17010	22450	12100	17280	17069.22	16.44	0	-34715	17513	17396	17203	17086	16893	17455	17145	222	5170	500	13130	10	1	44460000	7580	16.35	1.41	12	0.16	1043.00	12110.00	20600	20240718	-17.23	14140	20231207	20.58	20600	-17.23	20240718	14990	13.74	20240305	20600	-17.23	20240718	14140	20.58	20231207	0.60	N	086450	500	222 억		7308252	N	N	2144	N	00	N
142	20241007	110636	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17050	-230	5	-1.33	1068900510	62613	63.28	17280	17280	17010	22450	12100	17280	17071.51	16.44	0	-31553	17513	17396	17203	17086	16893	17455	17145	222	5170	500	13130	10	1	44460000	7580	16.35	1.41	12	0.14	1043.00	12110.00	20600	20240718	-17.23	14140	20231207	20.58	20600	-17.23	20240718	14990	13.74	20240305	20600	-17.23	20240718	14140	20.58	20231207	0.60	N	086450	500	222 억		7308252	N	N	2144	N	00	N
143	20241007	100637	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17040	-240	5	-1.39	769511980	45051	45.53	17280	17280	17010	22450	12100	17280	17080.86	16.44	0	-26163	17513	17396	17203	17086	16893	17455	17145	222	5170	500	13130	10	1	44460000	7576	16.34	1.41	12	0.10	1043.00	12110.00	20600	20240718	-17.28	14140	20231207	20.51	20600	-17.28	20240718	14990	13.68	20240305	20600	-17.28	20240718	14140	20.51	20231207	0.60	N	086450	500	222 억		7308252	N	N	2144	N	00	N
144	20241007	090710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17080	-200	5	-1.16	214156790	12476	12.61	17280	17280	17070	22450	12100	17280	17165.41	16.44	0	-9011	17513	17396	17203	17086	16893	17455	17145	222	5170	500	13130	10	1	44460000	7594	16.38	1.41	12	0.03	1043.00	12110.00	20600	20240718	-17.09	14140	20231207	20.79	20600	-17.09	20240718	14990	13.94	20240305	20600	-17.09	20240718	14140	20.79	20231207	0.60	N	086450	500	222 억		7308252	N	N	2144	N	00	N
145	20241004	160617	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17280	50	2	0.29	1697100040	98741	48.50	17200	17320	17010	22350	12070	17230	17187.32	16.54	0	-14377	17983	17606	17123	16746	16263	17795	16935	222	5120	500	13090	10	1	44460000	7683	16.57	1.43	12	0.22	1043.00	12110.00	20600	20240718	-16.12	14140	20231207	22.21	20600	-16.12	20240718	14990	15.28	20240305	20600	-16.12	20240718	14140	22.21	20231207	0.62	N	086450	500	222 억		7354418	N	N	2144	N	00	N
146	20241004	150625	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17200	-30	5	-0.17	1595341530	92836	45.60	17200	17320	17010	22350	12070	17230	17184.51	16.54	0	-15403	17983	17606	17123	16746	16263	17795	16935	222	5120	500	13090	10	1	44460000	7647	16.49	1.42	12	0.21	1043.00	12110.00	20600	20240718	-16.50	14140	20231207	21.64	20600	-16.50	20240718	14990	14.74	20240305	20600	-16.50	20240718	14140	21.64	20231207	0.62	N	086450	500	222 억		7354418	N	N	6	N	00	N
147	20241004	140626	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17140	-90	5	-0.52	1354523800	78810	38.71	17200	17320	17010	22350	12070	17230	17187.21	16.54	0	-15181	17983	17606	17123	16746	16263	17795	16935	222	5120	500	13090	10	1	44460000	7620	16.43	1.42	12	0.18	1043.00	12110.00	20600	20240718	-16.80	14140	20231207	21.22	20600	-16.80	20240718	14990	14.34	20240305	20600	-16.80	20240718	14140	21.22	20231207	0.62	N	086450	500	222 억		7354418	N	N	6	N	00	N
148	20241004	130623	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17170	-60	5	-0.35	1165796020	67810	33.31	17200	17320	17010	22350	12070	17230	17192.10	16.54	0	-9164	17983	17606	17123	16746	16263	17795	16935	222	5120	500	13090	10	1	44460000	7634	16.46	1.42	12	0.15	1043.00	12110.00	20600	20240718	-16.65	14140	20231207	21.43	20600	-16.65	20240718	14990	14.54	20240305	20600	-16.65	20240718	14140	21.43	20231207	0.62	N	086450	500	222 억		7354418	N	N	6	N	00	N
149	20241004	120622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17190	-40	5	-0.23	1031033760	59956	29.45	17200	17320	17010	22350	12070	17230	17196.51	16.54	0	-6677	17983	17606	17123	16746	16263	17795	16935	222	5120	500	13090	10	1	44460000	7643	16.48	1.42	12	0.13	1043.00	12110.00	20600	20240718	-16.55	14140	20231207	21.57	20600	-16.55	20240718	14990	14.68	20240305	20600	-16.55	20240718	14140	21.57	20231207	0.62	N	086450	500	222 억		7354418	N	N	6	N	00	N
150	20241004	110618	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17250	20	2	0.12	810751320	47137	23.15	17200	17320	17010	22350	12070	17230	17199.89	16.54	0	-3192	17983	17606	17123	16746	16263	17795	16935	222	5120	500	13090	10	1	44460000	7669	16.54	1.42	12	0.11	1043.00	12110.00	20600	20240718	-16.26	14140	20231207	21.99	20600	-16.26	20240718	14990	15.08	20240305	20600	-16.26	20240718	14140	21.99	20231207	0.62	N	086450	500	222 억		7354418	N	N	6	N	00	N
151	20241004	100618	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17260	30	2	0.17	580204610	33801	16.60	17200	17290	17010	22350	12070	17230	17165.31	16.54	0	-2748	17983	17606	17123	16746	16263	17795	16935	222	5120	500	13090	10	1	44460000	7674	16.55	1.43	12	0.08	1043.00	12110.00	20600	20240718	-16.21	14140	20231207	22.07	20600	-16.21	20240718	14990	15.14	20240305	20600	-16.21	20240718	14140	22.07	20231207	0.62	N	086450	500	222 억		7354418	N	N	6	N	00	N
152	20241004	090618	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17220	-10	5	-0.06	121515450	7094	3.48	17200	17260	17010	22350	12070	17230	17129.33	16.54	0	149	17983	17606	17123	16746	16263	17795	16935	222	5120	500	13090	10	1	44460000	7656	16.51	1.42	12	0.02	1043.00	12110.00	20600	20240718	-16.41	14140	20231207	21.78	20600	-16.41	20240718	14990	14.88	20240305	20600	-16.41	20240718	14140	21.78	20231207	0.62	N	086450	500	222 억		7354418	N	N	6	N	00	N
153	20241002	160615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17230	280	2	1.65	3500365580	203289	193.38	16800	17500	16640	22000	11870	16950	17218.66	16.50	0	15935	17343	17146	17043	16846	16743	17095	16795	222	5050	500	12880	10	1	44460000	7660	16.52	1.42	12	0.46	1043.00	12110.00	20600	20240718	-16.36	14140	20231207	21.85	20600	-16.36	20240718	14990	14.94	20240305	20600	-16.36	20240718	14140	21.85	20231207	0.61	N	086450	500	222 억		7337738	N	N	5	N	00	N
154	20241002	150626	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17240	290	2	1.71	3340877570	194054	184.60	16800	17500	16640	22000	11870	16950	17216.23	16.50	0	20649	17343	17146	17043	16846	16743	17095	16795	222	5050	500	12880	10	1	44460000	7665	16.53	1.42	12	0.44	1043.00	12110.00	20600	20240718	-16.31	14140	20231207	21.92	20600	-16.31	20240718	14990	15.01	20240305	20600	-16.31	20240718	14140	21.92	20231207	0.61	N	086450	500	222 억		7337738	N	N	9	N	00	N
155	20241002	140623	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17370	420	2	2.48	2909845580	169155	160.91	16800	17500	16640	22000	11870	16950	17202.24	16.50	0	32044	17343	17146	17043	16846	16743	17095	16795	222	5050	500	12880	10	1	44460000	7723	16.65	1.43	12	0.38	1043.00	12110.00	20600	20240718	-15.68	14140	20231207	22.84	20600	-15.68	20240718	14990	15.88	20240305	20600	-15.68	20240718	14140	22.84	20231207	0.61	N	086450	500	222 억		7337738	N	N	9	N	00	N
156	20241002	130618	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17460	510	2	3.01	2599230800	151283	143.91	16800	17500	16640	22000	11870	16950	17181.25	16.50	0	35151	17343	17146	17043	16846	16743	17095	16795	222	5050	500	12880	10	1	44460000	7763	16.74	1.44	12	0.34	1043.00	12110.00	20600	20240718	-15.24	14140	20231207	23.48	20600	-15.24	20240718	14990	16.48	20240305	20600	-15.24	20240718	14140	23.48	20231207	0.61	N	086450	500	222 억		7337738	N	N	9	N	00	N
157	20241002	120614	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17350	400	2	2.36	2037149840	119059	113.26	16800	17450	16640	22000	11870	16950	17110.42	16.50	0	27712	17343	17146	17043	16846	16743	17095	16795	222	5050	500	12880	10	1	44460000	7714	16.63	1.43	12	0.27	1043.00	12110.00	20600	20240718	-15.78	14140	20231207	22.70	20600	-15.78	20240718	14990	15.74	20240305	20600	-15.78	20240718	14140	22.70	20231207	0.61	N	086450	500	222 억		7337738	N	N	9	N	00	N
158	20241002	110608	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17170	220	2	1.30	1064736770	62939	59.87	16800	17170	16640	22000	11870	16950	16916.96	16.50	0	12828	17343	17146	17043	16846	16743	17095	16795	222	5050	500	12880	10	1	44460000	7634	16.46	1.42	12	0.14	1043.00	12110.00	20600	20240718	-16.65	14140	20231207	21.43	20600	-16.65	20240718	14990	14.54	20240305	20600	-16.65	20240718	14140	21.43	20231207	0.61	N	086450	500	222 억		7337738	N	N	9	N	00	N
159	20241002	100607	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16950	0	3	0.00	461945120	27512	26.17	16800	16990	16640	22000	11870	16950	16790.68	16.50	0	-3467	17343	17146	17043	16846	16743	17095	16795	222	5050	500	12880	10	1	44460000	7536	16.25	1.40	12	0.06	1043.00	12110.00	20600	20240718	-17.72	14140	20231207	19.87	20600	-17.72	20240718	14990	13.08	20240305	20600	-17.72	20240718	14140	19.87	20231207	0.61	N	086450	500	222 억		7337738	N	N	9	N	00	N
160	20241002	090606	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16790	-160	5	-0.94	92869040	5529	5.26	16800	16900	16710	22000	11870	16950	16796.72	16.50	0	-98	17343	17146	17043	16846	16743	17095	16795	222	5050	500	12880	10	1	44460000	7465	16.10	1.39	12	0.01	1043.00	12110.00	20600	20240718	-18.50	14140	20231207	18.74	20600	-18.50	20240718	14990	12.01	20240305	20600	-18.50	20240718	14140	18.74	20231207	0.61	N	086450	500	222 억		7337738	N	N	9	N	00	N