KissMeData/085660/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	160741	57	100.00	KSQ150		제약	N	N	N	N		N	17230	380	2	2.26	4534914060	268479	146.22	16890	17230	16500	21900	11800	16850	16891.11	7.94	0	49205	17410	17130	16990	16710	16570	17060	16640	282	5050	500	12460	10	1	56314443	9703	-114.87	3.41	12	0.48	-150.00	5060.00	21000	20240327	-17.95	13510	20240805	27.54	21000	-17.95	20240327	13510	27.54	20240805	21000	-17.95	20240327	13510	27.54	20240805	2.32	N	085660	500	281 억		4471823	N	N	442	N	00	N
3	20241031	150751	57	100.00	KSQ150		제약	N	N	N	N		N	17200	350	2	2.08	4002204960	237511	129.35	16890	17210	16500	21900	11800	16850	16850.61	7.94	0	36798	17410	17130	16990	16710	16570	17060	16640	282	5050	500	12460	10	1	56314443	9686	-114.67	3.40	12	0.42	-150.00	5060.00	21000	20240327	-18.10	13510	20240805	27.31	21000	-18.10	20240327	13510	27.31	20240805	21000	-18.10	20240327	13510	27.31	20240805	2.32	N	085660	500	281 억		4471823	N	N	31	N	00	N
4	20241031	140750	57	100.00	KSQ150		제약	N	N	N	N		N	17100	250	2	1.48	3108997000	185432	100.99	16890	17130	16500	21900	11800	16850	16766.24	7.94	0	11119	17410	17130	16990	16710	16570	17060	16640	282	5050	500	12460	10	1	56314443	9630	-114.00	3.38	12	0.33	-150.00	5060.00	21000	20240327	-18.57	13510	20240805	26.57	21000	-18.57	20240327	13510	26.57	20240805	21000	-18.57	20240327	13510	26.57	20240805	2.32	N	085660	500	281 억		4471823	N	N	31	N	00	N
5	20241031	130749	57	100.00	KSQ150		제약	N	N	N	N		N	16830	-20	5	-0.12	2158487850	129528	70.54	16890	16890	16500	21900	11800	16850	16664.26	7.94	0	-23020	17410	17130	16990	16710	16570	17060	16640	282	5050	500	12460	10	1	56314443	9478	-112.20	3.33	12	0.23	-150.00	5060.00	21000	20240327	-19.86	13510	20240805	24.57	21000	-19.86	20240327	13510	24.57	20240805	21000	-19.86	20240327	13510	24.57	20240805	2.32	N	085660	500	281 억		4471823	N	N	31	N	00	N
6	20241031	120750	57	100.00	KSQ150		제약	N	N	N	N		N	16810	-40	5	-0.24	1958811040	117653	64.08	16890	16890	16500	21900	11800	16850	16649.05	7.94	0	-24044	17410	17130	16990	16710	16570	17060	16640	282	5050	500	12460	10	1	56314443	9466	-112.07	3.32	12	0.21	-150.00	5060.00	21000	20240327	-19.95	13510	20240805	24.43	21000	-19.95	20240327	13510	24.43	20240805	21000	-19.95	20240327	13510	24.43	20240805	2.32	N	085660	500	281 억		4471823	N	N	31	N	00	N
7	20241031	110750	57	100.00	KSQ150		제약	N	N	N	N		N	16710	-140	5	-0.83	1783148440	107164	58.36	16890	16890	16500	21900	11800	16850	16639.44	7.94	0	-24265	17410	17130	16990	16710	16570	17060	16640	282	5050	500	12460	10	1	56314443	9410	-111.40	3.30	12	0.19	-150.00	5060.00	21000	20240327	-20.43	13510	20240805	23.69	21000	-20.43	20240327	13510	23.69	20240805	21000	-20.43	20240327	13510	23.69	20240805	2.32	N	085660	500	281 억		4471823	N	N	31	N	00	N
8	20241031	100749	57	100.00	KSQ150		제약	N	N	N	N		N	16640	-210	5	-1.25	1515645620	91093	49.61	16890	16890	16500	21900	11800	16850	16638.44	7.94	0	-22117	17410	17130	16990	16710	16570	17060	16640	282	5050	500	12460	10	1	56314443	9371	-110.93	3.29	12	0.16	-150.00	5060.00	21000	20240327	-20.76	13510	20240805	23.17	21000	-20.76	20240327	13510	23.17	20240805	21000	-20.76	20240327	13510	23.17	20240805	2.32	N	085660	500	281 억		4471823	N	N	31	N	00	N
9	20241031	090747	57	100.00	KSQ150		제약	N	N	N	N		N	16630	-220	5	-1.31	600402440	35926	19.57	16890	16890	16590	21900	11800	16850	16712.20	7.94	0	-14653	17410	17130	16990	16710	16570	17060	16640	282	5050	500	12460	10	1	56314443	9365	-110.87	3.29	12	0.06	-150.00	5060.00	21000	20240327	-20.81	13510	20240805	23.09	21000	-20.81	20240327	13510	23.09	20240805	21000	-20.81	20240327	13510	23.09	20240805	2.32	N	085660	500	281 억		4471823	N	N	31	N	00	N
10	20241030	160744	57	100.00	KSQ150		제약	N	N	N	N		N	16850	-370	5	-2.15	3080370460	181421	115.65	17220	17270	16850	22350	12060	17220	16979.46	7.98	0	-18955	17686	17452	17216	16982	16746	17570	17100	282	5130	500	12740	10	1	56314443	9489	-112.33	3.33	12	0.32	-150.00	5060.00	21000	20240327	-19.76	13510	20240805	24.72	21000	-19.76	20240327	13510	24.72	20240805	21000	-19.76	20240327	13510	24.72	20240805	2.32	N	085660	500	281 억		4495998	N	N	31	N	00	N
11	20241030	150803	57	100.00	KSQ150		제약	N	N	N	N		N	16880	-340	5	-1.97	2811374890	165466	105.48	17220	17270	16850	22350	12060	17220	16990.65	7.98	0	-15832	17686	17452	17216	16982	16746	17570	17100	282	5130	500	12740	10	1	56314443	9506	-112.53	3.34	12	0.29	-150.00	5060.00	21000	20240327	-19.62	13510	20240805	24.94	21000	-19.62	20240327	13510	24.94	20240805	21000	-19.62	20240327	13510	24.94	20240805	2.32	N	085660	500	281 억		4495998	N	N	351	N	00	N
12	20241030	140749	57	100.00	KSQ150		제약	N	N	N	N		N	16900	-320	5	-1.86	2257626390	132637	84.55	17220	17270	16850	22350	12060	17220	17021.09	7.98	0	-13498	17686	17452	17216	16982	16746	17570	17100	282	5130	500	12740	10	1	56314443	9517	-112.67	3.34	12	0.24	-150.00	5060.00	21000	20240327	-19.52	13510	20240805	25.09	21000	-19.52	20240327	13510	25.09	20240805	21000	-19.52	20240327	13510	25.09	20240805	2.32	N	085660	500	281 억		4495998	N	N	351	N	00	N
13	20241030	130751	57	100.00	KSQ150		제약	N	N	N	N		N	17020	-200	5	-1.16	1377063080	80589	51.37	17220	17270	16980	22350	12060	17220	17087.48	7.98	0	-13836	17686	17452	17216	16982	16746	17570	17100	282	5130	500	12740	10	1	56314443	9585	-113.47	3.36	12	0.14	-150.00	5060.00	21000	20240327	-18.95	13510	20240805	25.98	21000	-18.95	20240327	13510	25.98	20240805	21000	-18.95	20240327	13510	25.98	20240805	2.32	N	085660	500	281 억		4495998	N	N	351	N	00	N
14	20241030	120801	57	100.00	KSQ150		제약	N	N	N	N		N	17040	-180	5	-1.05	1141450200	66744	42.55	17220	17270	17020	22350	12060	17220	17101.91	7.98	0	-9888	17686	17452	17216	16982	16746	17570	17100	282	5130	500	12740	10	1	56314443	9596	-113.60	3.37	12	0.12	-150.00	5060.00	21000	20240327	-18.86	13510	20240805	26.13	21000	-18.86	20240327	13510	26.13	20240805	21000	-18.86	20240327	13510	26.13	20240805	2.32	N	085660	500	281 억		4495998	N	N	351	N	00	N
15	20241030	110749	57	100.00	KSQ150		제약	N	N	N	N		N	17140	-80	5	-0.46	930844540	54405	34.68	17220	17270	17040	22350	12060	17220	17109.54	7.98	0	-1803	17686	17452	17216	16982	16746	17570	17100	282	5130	500	12740	10	1	56314443	9652	-114.27	3.39	12	0.10	-150.00	5060.00	21000	20240327	-18.38	13510	20240805	26.87	21000	-18.38	20240327	13510	26.87	20240805	21000	-18.38	20240327	13510	26.87	20240805	2.32	N	085660	500	281 억		4495998	N	N	351	N	00	N
16	20241030	100746	57	100.00	KSQ150		제약	N	N	N	N		N	17060	-160	5	-0.93	665063310	38916	24.81	17220	17220	17040	22350	12060	17220	17089.71	7.98	0	-6208	17686	17452	17216	16982	16746	17570	17100	282	5130	500	12740	10	1	56314443	9607	-113.73	3.37	12	0.07	-150.00	5060.00	21000	20240327	-18.76	13510	20240805	26.28	21000	-18.76	20240327	13510	26.28	20240805	21000	-18.76	20240327	13510	26.28	20240805	2.32	N	085660	500	281 억		4495998	N	N	351	N	00	N
17	20241030	090750	57	100.00	KSQ150		제약	N	N	N	N		N	17080	-140	5	-0.81	164944070	9621	6.13	17220	17220	17080	22350	12060	17220	17144.17	7.98	0	-4887	17686	17452	17216	16982	16746	17570	17100	282	5130	500	12740	10	1	56314443	9619	-113.87	3.38	12	0.02	-150.00	5060.00	21000	20240327	-18.67	13510	20240805	26.42	21000	-18.67	20240327	13510	26.42	20240805	21000	-18.67	20240327	13510	26.42	20240805	2.32	N	085660	500	281 억		4495998	N	N	351	N	00	N
18	20241029	160722	57	100.00	KSQ150		제약	N	N	N	N		N	17220	150	2	0.88	2645941340	154199	89.51	16980	17450	16980	22150	11950	17070	17159.05	7.97	43	-8539	17283	17176	17013	16906	16743	17095	16825	282	5080	500	12630	10	1	56314443	9697	-114.80	3.40	12	0.27	-150.00	5060.00	21000	20240327	-18.00	13510	20240805	27.46	21000	-18.00	20240327	13510	27.46	20240805	21000	-18.00	20240327	13510	27.46	20240805	2.33	N	085660	500	281 억		4486575	N	N	351	N	00	N
19	20241029	150735	57	100.00	KSQ150		제약	N	N	N	N		N	17170	100	2	0.59	2459390230	143347	83.21	16980	17450	16980	22150	11950	17070	17156.90	7.97	43	-11338	17283	17176	17013	16906	16743	17095	16825	282	5080	500	12630	10	1	56314443	9669	-114.47	3.39	12	0.25	-150.00	5060.00	21000	20240327	-18.24	13510	20240805	27.09	21000	-18.24	20240327	13510	27.09	20240805	21000	-18.24	20240327	13510	27.09	20240805	2.33	N	085660	500	281 억		4486575	N	N	33	N	00	N
20	20241029	140652	57	100.00	KSQ150		제약	N	N	N	N		N	17050	-20	5	-0.12	2034291620	118483	68.78	16980	17450	16980	22150	11950	17070	17169.48	7.97	43	-17570	17283	17176	17013	16906	16743	17095	16825	282	5080	500	12630	10	1	56314443	9602	-113.67	3.37	12	0.21	-150.00	5060.00	21000	20240327	-18.81	13510	20240805	26.20	21000	-18.81	20240327	13510	26.20	20240805	21000	-18.81	20240327	13510	26.20	20240805	2.33	N	085660	500	281 억		4486575	N	N	33	N	00	N
21	20241029	130728	57	100.00	KSQ150		제약	N	N	N	N		N	17070	0	3	0.00	1844842630	107365	62.32	16980	17450	16980	22150	11950	17070	17182.91	7.97	43	-13982	17283	17176	17013	16906	16743	17095	16825	282	5080	500	12630	10	1	56314443	9613	-113.80	3.37	12	0.19	-150.00	5060.00	21000	20240327	-18.71	13510	20240805	26.35	21000	-18.71	20240327	13510	26.35	20240805	21000	-18.71	20240327	13510	26.35	20240805	2.33	N	085660	500	281 억		4486575	N	N	33	N	00	N
22	20241029	120731	57	100.00	KSQ150		제약	N	N	N	N		N	17100	30	2	0.18	1742699340	101382	58.85	16980	17450	16980	22150	11950	17070	17189.44	7.97	43	-12721	17283	17176	17013	16906	16743	17095	16825	282	5080	500	12630	10	1	56314443	9630	-114.00	3.38	12	0.18	-150.00	5060.00	21000	20240327	-18.57	13510	20240805	26.57	21000	-18.57	20240327	13510	26.57	20240805	21000	-18.57	20240327	13510	26.57	20240805	2.33	N	085660	500	281 억		4486575	N	N	33	N	00	N
23	20241029	110746	57	100.00	KSQ150		제약	N	N	N	N		N	17100	30	2	0.18	1639151130	95316	55.33	16980	17450	16980	22150	11950	17070	17197.02	7.97	43	-11367	17283	17176	17013	16906	16743	17095	16825	282	5080	500	12630	10	1	56314443	9630	-114.00	3.38	12	0.17	-150.00	5060.00	21000	20240327	-18.57	13510	20240805	26.57	21000	-18.57	20240327	13510	26.57	20240805	21000	-18.57	20240327	13510	26.57	20240805	2.33	N	085660	500	281 억		4486575	N	N	33	N	00	N
24	20241029	100728	57	100.00	KSQ150		제약	N	N	N	N		N	17160	90	2	0.53	1203714000	69816	40.53	16980	17450	16980	22150	11950	17070	17241.23	7.97	43	2704	17283	17176	17013	16906	16743	17095	16825	282	5080	500	12630	10	1	56314443	9664	-114.40	3.39	12	0.12	-150.00	5060.00	21000	20240327	-18.29	13510	20240805	27.02	21000	-18.29	20240327	13510	27.02	20240805	21000	-18.29	20240327	13510	27.02	20240805	2.33	N	085660	500	281 억		4486575	N	N	33	N	00	N
25	20241028	160720	57	100.00	KSQ150		제약	N	N	N	N		N	17070	10	2	0.06	2922264090	172165	81.26	17100	17120	16850	22150	11950	17060	16973.42	8.00	0	-3532	17606	17332	17116	16842	16626	17225	16735	282	5090	500	12620	10	1	56314443	9613	-113.80	3.37	12	0.31	-150.00	5060.00	21000	20240327	-18.71	13510	20240805	26.35	21000	-18.71	20240327	13510	26.35	20240805	21000	-18.71	20240327	13510	26.35	20240805	2.33	N	085660	500	281 억		4506675	N	N	33	N	00	N
26	20241028	150726	57	100.00	KSQ150		제약	N	N	N	N		N	17080	20	2	0.12	2704126600	159380	75.23	17100	17100	16850	22150	11950	17060	16966.50	8.00	0	-1691	17606	17332	17116	16842	16626	17225	16735	282	5090	500	12620	10	1	56314443	9619	-113.87	3.38	12	0.28	-150.00	5060.00	21000	20240327	-18.67	13510	20240805	26.42	21000	-18.67	20240327	13510	26.42	20240805	21000	-18.67	20240327	13510	26.42	20240805	2.33	N	085660	500	281 억		4506675	N	N	56	N	00	N
27	20241028	140728	57	100.00	KSQ150		제약	N	N	N	N		N	17000	-60	5	-0.35	2332133140	137570	64.94	17100	17100	16850	22150	11950	17060	16952.29	8.00	0	-12583	17606	17332	17116	16842	16626	17225	16735	282	5090	500	12620	10	1	56314443	9573	-113.33	3.36	12	0.24	-150.00	5060.00	21000	20240327	-19.05	13510	20240805	25.83	21000	-19.05	20240327	13510	25.83	20240805	21000	-19.05	20240327	13510	25.83	20240805	2.33	N	085660	500	281 억		4506675	N	N	56	N	00	N
28	20241028	130724	57	100.00	KSQ150		제약	N	N	N	N		N	16940	-120	5	-0.70	1847570540	108960	51.43	17100	17100	16850	22150	11950	17060	16956.35	8.00	0	-22362	17606	17332	17116	16842	16626	17225	16735	282	5090	500	12620	10	1	56314443	9540	-112.93	3.35	12	0.19	-150.00	5060.00	21000	20240327	-19.33	13510	20240805	25.39	21000	-19.33	20240327	13510	25.39	20240805	21000	-19.33	20240327	13510	25.39	20240805	2.33	N	085660	500	281 억		4506675	N	N	56	N	00	N
29	20241028	120725	57	100.00	KSQ150		제약	N	N	N	N		N	16890	-170	5	-1.00	1625697330	95832	45.23	17100	17100	16850	22150	11950	17060	16963.97	8.00	0	-19492	17606	17332	17116	16842	16626	17225	16735	282	5090	500	12620	10	1	56314443	9512	-112.60	3.34	12	0.17	-150.00	5060.00	21000	20240327	-19.57	13510	20240805	25.02	21000	-19.57	20240327	13510	25.02	20240805	21000	-19.57	20240327	13510	25.02	20240805	2.33	N	085660	500	281 억		4506675	N	N	56	N	00	N
30	20241028	110624	57	100.00	KSQ150		제약	N	N	N	N		N	16940	-120	5	-0.70	1073879710	63181	29.82	17100	17100	16930	22150	11950	17060	16996.82	8.00	0	-13716	17606	17332	17116	16842	16626	17225	16735	282	5090	500	12620	10	1	56314443	9540	-112.93	3.35	12	0.11	-150.00	5060.00	21000	20240327	-19.33	13510	20240805	25.39	21000	-19.33	20240327	13510	25.39	20240805	21000	-19.33	20240327	13510	25.39	20240805	2.33	N	085660	500	281 억		4506675	N	N	56	N	00	N
31	20241028	100721	57	100.00	KSQ150		제약	N	N	N	N		N	17040	-20	5	-0.12	686663680	40366	19.05	17100	17100	16930	22150	11950	17060	17010.87	8.00	0	-11872	17606	17332	17116	16842	16626	17225	16735	282	5090	500	12620	10	1	56314443	9596	-113.60	3.37	12	0.07	-150.00	5060.00	21000	20240327	-18.86	13510	20240805	26.13	21000	-18.86	20240327	13510	26.13	20240805	21000	-18.86	20240327	13510	26.13	20240805	2.33	N	085660	500	281 억		4506675	N	N	56	N	00	N
32	20241028	090720	57	100.00	KSQ150		제약	N	N	N	N		N	17070	10	2	0.06	106561220	6251	2.95	17100	17100	16980	22150	11950	17060	17046.94	8.00	0	188	17606	17332	17116	16842	16626	17225	16735	282	5090	500	12620	10	1	56314443	9613	-113.80	3.37	12	0.01	-150.00	5060.00	21000	20240327	-18.71	13510	20240805	26.35	21000	-18.71	20240327	13510	26.35	20240805	21000	-18.71	20240327	13510	26.35	20240805	2.33	N	085660	500	281 억		4506675	N	N	56	N	00	N
33	20241025	160718	57	100.00	KSQ150		제약	N	N	N	N		N	17060	-190	5	-1.10	3601895320	210922	129.04	17390	17390	16900	22400	12080	17250	17076.97	8.04	0	-11164	17670	17460	17270	17060	16870	17365	16965	282	5150	500	12760	10	1	56314443	9607	-113.73	3.37	12	0.37	-150.00	5060.00	21000	20240327	-18.76	13510	20240805	26.28	21000	-18.76	20240327	13510	26.28	20240805	21000	-18.76	20240327	13510	26.28	20240805	2.32	N	085660	500	281 억		4530456	N	N	56	N	00	N
34	20241025	150724	57	100.00	KSQ150		제약	N	N	N	N		N	17090	-160	5	-0.93	3430894440	200902	122.91	17390	17390	16900	22400	12080	17250	17077.45	8.04	0	-11811	17670	17460	17270	17060	16870	17365	16965	282	5150	500	12760	10	1	56314443	9624	-113.93	3.38	12	0.36	-150.00	5060.00	21000	20240327	-18.62	13510	20240805	26.50	21000	-18.62	20240327	13510	26.50	20240805	21000	-18.62	20240327	13510	26.50	20240805	2.32	N	085660	500	281 억		4530456	N	N	1405	N	00	N
35	20241025	140722	57	100.00	KSQ150		제약	N	N	N	N		N	17000	-250	5	-1.45	2829241370	165447	101.22	17390	17390	16980	22400	12080	17250	17100.59	8.04	0	-16679	17670	17460	17270	17060	16870	17365	16965	282	5150	500	12760	10	1	56314443	9573	-113.33	3.36	12	0.29	-150.00	5060.00	21000	20240327	-19.05	13510	20240805	25.83	21000	-19.05	20240327	13510	25.83	20240805	21000	-19.05	20240327	13510	25.83	20240805	2.32	N	085660	500	281 억		4530456	N	N	1405	N	00	N
36	20241025	130724	57	100.00	KSQ150		제약	N	N	N	N		N	17090	-160	5	-0.93	2523232280	147482	90.23	17390	17390	17000	22400	12080	17250	17108.75	8.04	0	-13825	17670	17460	17270	17060	16870	17365	16965	282	5150	500	12760	10	1	56314443	9624	-113.93	3.38	12	0.26	-150.00	5060.00	21000	20240327	-18.62	13510	20240805	26.50	21000	-18.62	20240327	13510	26.50	20240805	21000	-18.62	20240327	13510	26.50	20240805	2.32	N	085660	500	281 억		4530456	N	N	1405	N	00	N
37	20241025	120727	57	100.00	KSQ150		제약	N	N	N	N		N	17120	-130	5	-0.75	2243559240	131098	80.20	17390	17390	17000	22400	12080	17250	17113.60	8.04	0	-19610	17670	17460	17270	17060	16870	17365	16965	282	5150	500	12760	10	1	56314443	9641	-114.13	3.38	12	0.23	-150.00	5060.00	21000	20240327	-18.48	13510	20240805	26.72	21000	-18.48	20240327	13510	26.72	20240805	21000	-18.48	20240327	13510	26.72	20240805	2.32	N	085660	500	281 억		4530456	N	N	1405	N	00	N
38	20241025	110721	57	100.00	KSQ150		제약	N	N	N	N		N	17090	-160	5	-0.93	1426077270	83077	50.82	17390	17390	17070	22400	12080	17250	17165.73	8.04	0	-20570	17670	17460	17270	17060	16870	17365	16965	282	5150	500	12760	10	1	56314443	9624	-113.93	3.38	12	0.15	-150.00	5060.00	21000	20240327	-18.62	13510	20240805	26.50	21000	-18.62	20240327	13510	26.50	20240805	21000	-18.62	20240327	13510	26.50	20240805	2.32	N	085660	500	281 억		4530456	N	N	1405	N	00	N
39	20241025	100723	57	100.00	KSQ150		제약	N	N	N	N		N	17130	-120	5	-0.70	906196620	52721	32.25	17390	17390	17080	22400	12080	17250	17188.53	8.04	0	-14193	17670	17460	17270	17060	16870	17365	16965	282	5150	500	12760	10	1	56314443	9647	-114.20	3.39	12	0.09	-150.00	5060.00	21000	20240327	-18.43	13510	20240805	26.79	21000	-18.43	20240327	13510	26.79	20240805	21000	-18.43	20240327	13510	26.79	20240805	2.32	N	085660	500	281 억		4530456	N	N	1405	N	00	N
40	20241025	090724	57	100.00	KSQ150		제약	N	N	N	N		N	17250	0	3	0.00	215739040	12530	7.67	17390	17390	17110	22400	12080	17250	17217.80	8.04	0	-4362	17670	17460	17270	17060	16870	17365	16965	282	5150	500	12760	10	1	56314443	9714	-115.00	3.41	12	0.02	-150.00	5060.00	21000	20240327	-17.86	13510	20240805	27.68	21000	-17.86	20240327	13510	27.68	20240805	21000	-17.86	20240327	13510	27.68	20240805	2.32	N	085660	500	281 억		4530456	N	N	1405	N	00	N
41	20241024	160710	57	100.00	KSQ150		제약	N	N	N	N		N	17250	-80	5	-0.46	2768337200	160337	52.29	17290	17480	17080	22500	12140	17330	17265.71	7.99	0	-4968	17996	17662	17326	16992	16656	17495	16825	282	5170	500	12820	10	1	56314443	9714	-115.00	3.41	12	0.28	-150.00	5060.00	21000	20240327	-17.86	13510	20240805	27.68	21000	-17.86	20240327	13510	27.68	20240805	21000	-17.86	20240327	13510	27.68	20240805	2.36	N	085660	500	281 억		4499094	N	N	1405	N	00	N
42	20241024	150716	57	100.00	KSQ150		제약	N	N	N	N		N	17270	-60	5	-0.35	2576731050	149233	48.67	17290	17480	17080	22500	12140	17330	17266.46	7.99	0	-10641	17996	17662	17326	16992	16656	17495	16825	282	5170	500	12820	10	1	56314443	9726	-115.13	3.41	12	0.26	-150.00	5060.00	21000	20240327	-17.76	13510	20240805	27.83	21000	-17.76	20240327	13510	27.83	20240805	21000	-17.76	20240327	13510	27.83	20240805	2.36	N	085660	500	281 억		4499094	N	N	9	N	00	N
43	20241024	140703	57	100.00	KSQ150		제약	N	N	N	N		N	17220	-110	5	-0.63	2323868030	134563	43.88	17290	17480	17080	22500	12140	17330	17269.70	7.99	0	-12761	17996	17662	17326	16992	16656	17495	16825	282	5170	500	12820	10	1	56314443	9697	-114.80	3.40	12	0.24	-150.00	5060.00	21000	20240327	-18.00	13510	20240805	27.46	21000	-18.00	20240327	13510	27.46	20240805	21000	-18.00	20240327	13510	27.46	20240805	2.36	N	085660	500	281 억		4499094	N	N	9	N	00	N
44	20241024	130715	57	100.00	KSQ150		제약	N	N	N	N		N	17270	-60	5	-0.35	2137047200	123743	40.36	17290	17480	17080	22500	12140	17330	17270.00	7.99	0	-9498	17996	17662	17326	16992	16656	17495	16825	282	5170	500	12820	10	1	56314443	9726	-115.13	3.41	12	0.22	-150.00	5060.00	21000	20240327	-17.76	13510	20240805	27.83	21000	-17.76	20240327	13510	27.83	20240805	21000	-17.76	20240327	13510	27.83	20240805	2.36	N	085660	500	281 억		4499094	N	N	9	N	00	N
45	20241024	120714	57	100.00	KSQ150		제약	N	N	N	N		N	17440	110	2	0.63	1936528020	112170	36.58	17290	17480	17080	22500	12140	17330	17264.17	7.99	0	-3862	17996	17662	17326	16992	16656	17495	16825	282	5170	500	12820	10	1	56314443	9821	-116.27	3.45	12	0.20	-150.00	5060.00	21000	20240327	-16.95	13510	20240805	29.09	21000	-16.95	20240327	13510	29.09	20240805	21000	-16.95	20240327	13510	29.09	20240805	2.36	N	085660	500	281 억		4499094	N	N	9	N	00	N
46	20241024	110716	57	100.00	KSQ150		제약	N	N	N	N		N	17340	10	2	0.06	1597818870	92686	30.23	17290	17360	17080	22500	12140	17330	17238.96	7.99	0	-6871	17996	17662	17326	16992	16656	17495	16825	282	5170	500	12820	10	1	56314443	9765	-115.60	3.43	12	0.16	-150.00	5060.00	21000	20240327	-17.43	13510	20240805	28.35	21000	-17.43	20240327	13510	28.35	20240805	21000	-17.43	20240327	13510	28.35	20240805	2.36	N	085660	500	281 억		4499094	N	N	9	N	00	N
47	20241024	100720	57	100.00	KSQ150		제약	N	N	N	N		N	17250	-80	5	-0.46	1263806330	73315	23.91	17290	17360	17080	22500	12140	17330	17237.91	7.99	0	-10446	17996	17662	17326	16992	16656	17495	16825	282	5170	500	12820	10	1	56314443	9714	-115.00	3.41	12	0.13	-150.00	5060.00	21000	20240327	-17.86	13510	20240805	27.68	21000	-17.86	20240327	13510	27.68	20240805	21000	-17.86	20240327	13510	27.68	20240805	2.36	N	085660	500	281 억		4499094	N	N	9	N	00	N
48	20241024	090745	57	100.00	KSQ150		제약	N	N	N	N		N	17170	-160	5	-0.92	265741490	15402	5.02	17290	17360	17170	22500	12140	17330	17253.23	7.99	0	-6088	17996	17662	17326	16992	16656	17495	16825	282	5170	500	12820	10	1	56314443	9669	-114.47	3.39	12	0.03	-150.00	5060.00	21000	20240327	-18.24	13510	20240805	27.09	21000	-18.24	20240327	13510	27.09	20240805	21000	-18.24	20240327	13510	27.09	20240805	2.36	N	085660	500	281 억		4499094	N	N	9	N	00	N
49	20241023	160714	57	100.00	KSQ150		제약	N	N	N	N		N	17330	-70	5	-0.40	5273744620	305756	77.85	17580	17660	16990	22600	12180	17400	17248.07	8.04	0	32589	18426	17912	17656	17142	16886	17785	17015	282	5200	500	12870	10	1	56314443	9759	-115.53	3.42	12	0.54	-150.00	5060.00	21000	20240327	-17.48	13510	20240805	28.28	21000	-17.48	20240327	13510	28.28	20240805	21000	-17.48	20240327	13510	28.28	20240805	2.39	N	085660	500	281 억		4528260	N	N	9	N	00	N
50	20241023	150729	57	100.00	KSQ150		제약	N	N	N	N		N	17330	-70	5	-0.40	5050293920	292845	74.56	17580	17660	16990	22600	12180	17400	17245.57	8.04	0	30283	18426	17912	17656	17142	16886	17785	17015	282	5200	500	12870	10	1	56314443	9759	-115.53	3.42	12	0.52	-150.00	5060.00	21000	20240327	-17.48	13510	20240805	28.28	21000	-17.48	20240327	13510	28.28	20240805	21000	-17.48	20240327	13510	28.28	20240805	2.39	N	085660	500	281 억		4528260	N	N	888	N	00	N
51	20241023	140732	57	100.00	KSQ150		제약	N	N	N	N		N	17190	-210	5	-1.21	4250406310	246888	62.86	17580	17660	16990	22600	12180	17400	17215.86	8.04	0	16495	18426	17912	17656	17142	16886	17785	17015	282	5200	500	12870	10	1	56314443	9680	-114.60	3.40	12	0.44	-150.00	5060.00	21000	20240327	-18.14	13510	20240805	27.24	21000	-18.14	20240327	13510	27.24	20240805	21000	-18.14	20240327	13510	27.24	20240805	2.39	N	085660	500	281 억		4528260	N	N	888	N	00	N
52	20241023	130720	57	100.00	KSQ150		제약	N	N	N	N		N	17130	-270	5	-1.55	3821221580	221908	56.50	17580	17660	16990	22600	12180	17400	17219.77	8.04	0	16929	18426	17912	17656	17142	16886	17785	17015	282	5200	500	12870	10	1	56314443	9647	-114.20	3.39	12	0.39	-150.00	5060.00	21000	20240327	-18.43	13510	20240805	26.79	21000	-18.43	20240327	13510	26.79	20240805	21000	-18.43	20240327	13510	26.79	20240805	2.39	N	085660	500	281 억		4528260	N	N	888	N	00	N
53	20241023	120716	57	100.00	KSQ150		제약	N	N	N	N		N	17250	-150	5	-0.86	3612471360	209734	53.40	17580	17660	16990	22600	12180	17400	17223.98	8.04	0	20957	18426	17912	17656	17142	16886	17785	17015	282	5200	500	12870	10	1	56314443	9714	-115.00	3.41	12	0.37	-150.00	5060.00	21000	20240327	-17.86	13510	20240805	27.68	21000	-17.86	20240327	13510	27.68	20240805	21000	-17.86	20240327	13510	27.68	20240805	2.39	N	085660	500	281 억		4528260	N	N	888	N	00	N
54	20241023	110713	57	100.00	KSQ150		제약	N	N	N	N		N	17170	-230	5	-1.32	3348185540	194389	49.49	17580	17660	16990	22600	12180	17400	17224.07	8.04	0	16528	18426	17912	17656	17142	16886	17785	17015	282	5200	500	12870	10	1	56314443	9669	-114.47	3.39	12	0.35	-150.00	5060.00	21000	20240327	-18.24	13510	20240805	27.09	21000	-18.24	20240327	13510	27.09	20240805	21000	-18.24	20240327	13510	27.09	20240805	2.39	N	085660	500	281 억		4528260	N	N	888	N	00	N
55	20241023	100717	57	100.00	KSQ150		제약	N	N	N	N		N	17310	-90	5	-0.52	1434485200	82461	20.99	17580	17660	17150	22600	12180	17400	17395.92	8.04	0	803	18426	17912	17656	17142	16886	17785	17015	282	5200	500	12870	10	1	56314443	9748	-115.40	3.42	12	0.15	-150.00	5060.00	21000	20240327	-17.57	13510	20240805	28.13	21000	-17.57	20240327	13510	28.13	20240805	21000	-17.57	20240327	13510	28.13	20240805	2.39	N	085660	500	281 억		4528260	N	N	888	N	00	N
56	20241023	090717	57	100.00	KSQ150		제약	N	N	N	N		N	17500	100	2	0.57	246212090	14014	3.57	17580	17660	17500	22600	12180	17400	17570.16	8.04	0	1915	18426	17912	17656	17142	16886	17785	17015	282	5200	500	12870	10	1	56314443	9855	-116.67	3.46	12	0.02	-150.00	5060.00	21000	20240327	-16.67	13510	20240805	29.53	21000	-16.67	20240327	13510	29.53	20240805	21000	-16.67	20240327	13510	29.53	20240805	2.39	N	085660	500	281 억		4528260	N	N	888	N	00	N
57	20241022	160707	57	100.00	KSQ150		제약	N	N	N	N		N	17400	-500	5	-2.79	6909135220	390500	211.43	17890	18170	17400	23250	12530	17900	17693.40	8.03	0	-7725	18280	18090	17860	17670	17440	17975	17555	282	5350	500	12960	10	1	56314443	9799	-116.00	3.44	12	0.69	-150.00	5060.00	21000	20240327	-17.14	13510	20240805	28.79	21000	-17.14	20240327	13510	28.79	20240805	21000	-17.14	20240327	13510	28.79	20240805	2.37	N	085660	500	281 억		4520157	N	N	888	N	00	N
58	20241022	150717	57	100.00	KSQ150		제약	N	N	N	N		N	17450	-450	5	-2.51	6529681860	368741	199.65	17890	18170	17400	23250	12530	17900	17708.00	8.03	0	-12379	18280	18090	17860	17670	17440	17975	17555	282	5350	500	12960	10	1	56314443	9827	-116.33	3.45	12	0.65	-150.00	5060.00	21000	20240327	-16.90	13510	20240805	29.16	21000	-16.90	20240327	13510	29.16	20240805	21000	-16.90	20240327	13510	29.16	20240805	2.37	N	085660	500	281 억		4520157	N	N	552	N	00	N
59	20241022	140716	57	100.00	KSQ150		제약	N	N	N	N		N	17530	-370	5	-2.07	5375751420	302697	163.89	17890	18170	17520	23250	12530	17900	17759.47	8.03	0	-12125	18280	18090	17860	17670	17440	17975	17555	282	5350	500	12960	10	1	56314443	9872	-116.87	3.46	12	0.54	-150.00	5060.00	21000	20240327	-16.52	13510	20240805	29.76	21000	-16.52	20240327	13510	29.76	20240805	21000	-16.52	20240327	13510	29.76	20240805	2.37	N	085660	500	281 억		4520157	N	N	552	N	00	N
60	20241022	130717	57	100.00	KSQ150		제약	N	N	N	N		N	17620	-280	5	-1.56	4528803240	254556	137.83	17890	18170	17580	23250	12530	17900	17790.95	8.03	0	-7011	18280	18090	17860	17670	17440	17975	17555	282	5350	500	12960	10	1	56314443	9923	-117.47	3.48	12	0.45	-150.00	5060.00	21000	20240327	-16.10	13510	20240805	30.42	21000	-16.10	20240327	13510	30.42	20240805	21000	-16.10	20240327	13510	30.42	20240805	2.37	N	085660	500	281 억		4520157	N	N	552	N	00	N
61	20241022	120715	57	100.00	KSQ150		제약	N	N	N	N		N	17720	-180	5	-1.01	3990533150	224030	121.30	17890	18170	17580	23250	12530	17900	17812.46	8.03	0	5869	18280	18090	17860	17670	17440	17975	17555	282	5350	500	12960	10	1	56314443	9979	-118.13	3.50	12	0.40	-150.00	5060.00	21000	20240327	-15.62	13510	20240805	31.16	21000	-15.62	20240327	13510	31.16	20240805	21000	-15.62	20240327	13510	31.16	20240805	2.37	N	085660	500	281 억		4520157	N	N	552	N	00	N
62	20241022	110711	57	100.00	KSQ150		제약	N	N	N	N		N	17700	-200	5	-1.12	3706677500	208003	112.62	17890	18170	17580	23250	12530	17900	17820.27	8.03	0	12705	18280	18090	17860	17670	17440	17975	17555	282	5350	500	12960	10	1	56314443	9968	-118.00	3.50	12	0.37	-150.00	5060.00	21000	20240327	-15.71	13510	20240805	31.01	21000	-15.71	20240327	13510	31.01	20240805	21000	-15.71	20240327	13510	31.01	20240805	2.37	N	085660	500	281 억		4520157	N	N	552	N	00	N
63	20241022	100713	57	100.00	KSQ150		제약	N	N	N	N		N	17980	80	2	0.45	2878762810	161413	87.39	17890	18170	17580	23250	12530	17900	17834.73	8.03	0	25562	18280	18090	17860	17670	17440	17975	17555	282	5350	500	12960	10	1	56314443	10125	-119.87	3.55	12	0.29	-150.00	5060.00	21000	20240327	-14.38	13510	20240805	33.09	21000	-14.38	20240327	13510	33.09	20240805	21000	-14.38	20240327	13510	33.09	20240805	2.37	N	085660	500	281 억		4520157	N	N	552	N	00	N
64	20241022	090712	57	100.00	KSQ150		제약	N	N	N	N		N	17690	-210	5	-1.17	390786280	22055	11.94	17890	17890	17680	23250	12530	17900	17717.94	8.03	0	6988	18280	18090	17860	17670	17440	17975	17555	282	5350	500	12960	10	1	56314443	9962	-117.93	3.50	12	0.04	-150.00	5060.00	21000	20240327	-15.76	13510	20240805	30.94	21000	-15.76	20240327	13510	30.94	20240805	21000	-15.76	20240327	13510	30.94	20240805	2.37	N	085660	500	281 억		4520157	N	N	552	N	00	N
65	20241021	160706	57	100.00	KSQ150		제약	N	N	N	N		N	17900	0	3	0.00	3280391890	183695	46.43	17910	18050	17630	23250	12530	17900	17857.60	8.02	0	7711	18633	18266	17903	17536	17173	18085	17355	282	5350	500	12960	10	1	56314443	10080	-119.33	3.54	12	0.33	-150.00	5060.00	21000	20240327	-14.76	13510	20240805	32.49	21000	-14.76	20240327	13510	32.49	20240805	21000	-14.76	20240327	13510	32.49	20240805	2.34	N	085660	500	281 억		4517400	N	N	552	N	00	N
66	20241021	150711	57	100.00	KSQ150		제약	N	N	N	N		N	17940	40	2	0.22	3061845330	171496	43.35	17910	18050	17630	23250	12530	17900	17853.72	8.02	0	4935	18633	18266	17903	17536	17173	18085	17355	282	5350	500	12960	10	1	56314443	10103	-119.60	3.55	12	0.30	-150.00	5060.00	21000	20240327	-14.57	13510	20240805	32.79	21000	-14.57	20240327	13510	32.79	20240805	21000	-14.57	20240327	13510	32.79	20240805	2.34	N	085660	500	281 억		4517400	N	N	3029	N	00	N
67	20241021	140713	57	100.00	KSQ150		제약	N	N	N	N		N	18000	100	2	0.56	2791966600	156458	39.54	17910	18050	17630	23250	12530	17900	17844.80	8.02	0	3210	18633	18266	17903	17536	17173	18085	17355	282	5350	500	12960	10	1	56314443	10137	-120.00	3.56	12	0.28	-150.00	5060.00	21000	20240327	-14.29	13510	20240805	33.23	21000	-14.29	20240327	13510	33.23	20240805	21000	-14.29	20240327	13510	33.23	20240805	2.34	N	085660	500	281 억		4517400	N	N	3029	N	00	N
68	20241021	130710	57	100.00	KSQ150		제약	N	N	N	N		N	17970	70	2	0.39	2340958090	131398	33.21	17910	18000	17630	23250	12530	17900	17815.73	8.02	0	-550	18633	18266	17903	17536	17173	18085	17355	282	5350	500	12960	10	1	56314443	10120	-119.80	3.55	12	0.23	-150.00	5060.00	21000	20240327	-14.43	13510	20240805	33.01	21000	-14.43	20240327	13510	33.01	20240805	21000	-14.43	20240327	13510	33.01	20240805	2.34	N	085660	500	281 억		4517400	N	N	3029	N	00	N
69	20241021	120711	57	100.00	KSQ150		제약	N	N	N	N		N	17950	50	2	0.28	2051784140	115299	29.14	17910	18000	17630	23250	12530	17900	17795.26	8.02	0	-2526	18633	18266	17903	17536	17173	18085	17355	282	5350	500	12960	10	1	56314443	10108	-119.67	3.55	12	0.20	-150.00	5060.00	21000	20240327	-14.52	13510	20240805	32.86	21000	-14.52	20240327	13510	32.86	20240805	21000	-14.52	20240327	13510	32.86	20240805	2.34	N	085660	500	281 억		4517400	N	N	3029	N	00	N
70	20241021	110707	57	100.00	KSQ150		제약	N	N	N	N		N	17860	-40	5	-0.22	1702460370	95827	24.22	17910	17980	17630	23250	12530	17900	17765.86	8.02	0	-5530	18633	18266	17903	17536	17173	18085	17355	282	5350	500	12960	10	1	56314443	10058	-119.07	3.53	12	0.17	-150.00	5060.00	21000	20240327	-14.95	13510	20240805	32.20	21000	-14.95	20240327	13510	32.20	20240805	21000	-14.95	20240327	13510	32.20	20240805	2.34	N	085660	500	281 억		4517400	N	N	3029	N	00	N
71	20241021	100710	57	100.00	KSQ150		제약	N	N	N	N		N	17750	-150	5	-0.84	1245272590	70199	17.74	17910	17980	17630	23250	12530	17900	17738.99	8.02	0	-2729	18633	18266	17903	17536	17173	18085	17355	282	5350	500	12960	10	1	56314443	9996	-118.33	3.51	12	0.12	-150.00	5060.00	21000	20240327	-15.48	13510	20240805	31.38	21000	-15.48	20240327	13510	31.38	20240805	21000	-15.48	20240327	13510	31.38	20240805	2.34	N	085660	500	281 억		4517400	N	N	3029	N	00	N
72	20241021	090708	57	100.00	KSQ150		제약	N	N	N	N		N	17840	-60	5	-0.34	220279690	12302	3.11	17910	17980	17840	23250	12530	17900	17906.05	8.02	0	-1132	18633	18266	17903	17536	17173	18085	17355	282	5350	500	12960	10	1	56314443	10046	-118.93	3.53	12	0.02	-150.00	5060.00	21000	20240327	-15.05	13510	20240805	32.05	21000	-15.05	20240327	13510	32.05	20240805	21000	-15.05	20240327	13510	32.05	20240805	2.34	N	085660	500	281 억		4517400	N	N	3029	N	00	N
73	20241018	160707	57	100.00	KSQ150		제약	N	N	N	N		N	17900	-160	5	-0.89	7034825760	393774	67.67	18270	18270	17540	23450	12650	18060	17865.05	8.12	0	-94319	18973	18516	18023	17566	17073	18745	17795	282	5390	500	12960	10	1	56314443	10080	-119.33	3.54	12	0.70	-150.00	5060.00	21000	20240327	-14.76	13510	20240805	32.49	21000	-14.76	20240327	13510	32.49	20240805	21000	-14.76	20240327	13510	32.49	20240805	2.31	N	085660	500	281 억		4574750	N	N	3029	N	00	N
74	20241018	150727	57	100.00	KSQ150		제약	N	N	N	N		N	17840	-220	5	-1.22	6620177060	370571	63.68	18270	18270	17540	23450	12650	18060	17864.80	8.12	0	-98065	18973	18516	18023	17566	17073	18745	17795	282	5390	500	12960	10	1	56314443	10046	-118.93	3.53	12	0.66	-150.00	5060.00	21000	20240327	-15.05	13510	20240805	32.05	21000	-15.05	20240327	13510	32.05	20240805	21000	-15.05	20240327	13510	32.05	20240805	2.31	N	085660	500	281 억		4574750	N	N	7	N	00	N
75	20241018	140726	57	100.00	KSQ150		제약	N	N	N	N		N	17750	-310	5	-1.72	6102443270	341488	58.68	18270	18270	17540	23450	12650	18060	17870.15	8.12	0	-101615	18973	18516	18023	17566	17073	18745	17795	282	5390	500	12960	10	1	56314443	9996	-118.33	3.51	12	0.61	-150.00	5060.00	21000	20240327	-15.48	13510	20240805	31.38	21000	-15.48	20240327	13510	31.38	20240805	21000	-15.48	20240327	13510	31.38	20240805	2.31	N	085660	500	281 억		4574750	N	N	7	N	00	N
76	20241018	130713	57	100.00	KSQ150		제약	N	N	N	N		N	17550	-510	5	-2.82	5606698420	313398	53.86	18270	18270	17540	23450	12650	18060	17890.03	8.12	0	-109222	18973	18516	18023	17566	17073	18745	17795	282	5390	500	12960	10	1	56314443	9883	-117.00	3.47	12	0.56	-150.00	5060.00	21000	20240327	-16.43	13510	20240805	29.90	21000	-16.43	20240327	13510	29.90	20240805	21000	-16.43	20240327	13510	29.90	20240805	2.31	N	085660	500	281 억		4574750	N	N	7	N	00	N
77	20241018	120721	57	100.00	KSQ150		제약	N	N	N	N		N	17670	-390	5	-2.16	4925754560	274739	47.21	18270	18270	17620	23450	12650	18060	17928.85	8.12	0	-94695	18973	18516	18023	17566	17073	18745	17795	282	5390	500	12960	10	1	56314443	9951	-117.80	3.49	12	0.49	-150.00	5060.00	21000	20240327	-15.86	13510	20240805	30.79	21000	-15.86	20240327	13510	30.79	20240805	21000	-15.86	20240327	13510	30.79	20240805	2.31	N	085660	500	281 억		4574750	N	N	7	N	00	N
78	20241018	110717	57	100.00	KSQ150		제약	N	N	N	N		N	17760	-300	5	-1.66	3849071250	213890	36.76	18270	18270	17730	23450	12650	18060	17995.56	8.12	0	-74400	18973	18516	18023	17566	17073	18745	17795	282	5390	500	12960	10	1	56314443	10001	-118.40	3.51	12	0.38	-150.00	5060.00	21000	20240327	-15.43	13510	20240805	31.46	21000	-15.43	20240327	13510	31.46	20240805	21000	-15.43	20240327	13510	31.46	20240805	2.31	N	085660	500	281 억		4574750	N	N	7	N	00	N
79	20241018	100709	57	100.00	KSQ150		제약	N	N	N	N		N	17900	-160	5	-0.89	3123398690	173135	29.75	18270	18270	17730	23450	12650	18060	18040.25	8.12	0	-53402	18973	18516	18023	17566	17073	18745	17795	282	5390	500	12960	10	1	56314443	10080	-119.33	3.54	12	0.31	-150.00	5060.00	21000	20240327	-14.76	13510	20240805	32.49	21000	-14.76	20240327	13510	32.49	20240805	21000	-14.76	20240327	13510	32.49	20240805	2.31	N	085660	500	281 억		4574750	N	N	7	N	00	N
80	20241018	090711	57	100.00	KSQ150		제약	N	N	N	N		N	18210	150	2	0.83	977182840	53735	9.23	18270	18270	18060	23450	12650	18060	18185.22	8.12	0	-22229	18973	18516	18023	17566	17073	18745	17795	282	5390	500	12960	10	1	56314443	10255	-121.40	3.60	12	0.10	-150.00	5060.00	21000	20240327	-13.29	13510	20240805	34.79	21000	-13.29	20240327	13510	34.79	20240805	21000	-13.29	20240327	13510	34.79	20240805	2.31	N	085660	500	281 억		4574750	N	N	7	N	00	N
81	20241017	160710	57	100.00	KSQ150		제약	N	N	N	N		N	18060	310	2	1.75	10464727060	576669	141.70	17690	18480	17530	23050	12430	17750	18147.36	7.92	0	64934	18410	18080	17840	17510	17270	18245	17675	282	5300	500	12960	10	1	56314443	10170	-120.40	3.57	12	1.02	-150.00	5060.00	21000	20240327	-14.00	13510	20240805	33.68	21000	-14.00	20240327	13510	33.68	20240805	21000	-14.00	20240327	13510	33.68	20240805	2.30	N	085660	500	281 억		4460608	N	N	7	N	00	N
82	20241017	150712	57	100.00	KSQ150		제약	N	N	N	N		N	18050	300	2	1.69	10116290410	557390	136.96	17690	18480	17530	23050	12430	17750	18149.78	7.92	0	66489	18410	18080	17840	17510	17270	18245	17675	282	5300	500	12960	10	1	56314443	10165	-120.33	3.57	12	0.99	-150.00	5060.00	21000	20240327	-14.05	13510	20240805	33.60	21000	-14.05	20240327	13510	33.60	20240805	21000	-14.05	20240327	13510	33.60	20240805	2.30	N	085660	500	281 억		4460608	N	N	2598	N	00	N
83	20241017	140712	57	100.00	KSQ150		제약	N	N	N	N		N	18190	440	2	2.48	9355120590	515333	126.63	17690	18480	17530	23050	12430	17750	18153.97	7.92	0	71642	18410	18080	17840	17510	17270	18245	17675	282	5300	500	12960	10	1	56314443	10244	-121.27	3.59	12	0.92	-150.00	5060.00	21000	20240327	-13.38	13510	20240805	34.64	21000	-13.38	20240327	13510	34.64	20240805	21000	-13.38	20240327	13510	34.64	20240805	2.30	N	085660	500	281 억		4460608	N	N	2598	N	00	N
84	20241017	130710	57	100.00	KSQ150		제약	N	N	N	N		N	18310	560	2	3.15	8557917740	471630	115.89	17690	18480	17530	23050	12430	17750	18145.86	7.92	0	74508	18410	18080	17840	17510	17270	18245	17675	282	5300	500	12960	10	1	56314443	10311	-122.07	3.62	12	0.84	-150.00	5060.00	21000	20240327	-12.81	13510	20240805	35.53	21000	-12.81	20240327	13510	35.53	20240805	21000	-12.81	20240327	13510	35.53	20240805	2.30	N	085660	500	281 억		4460608	N	N	2598	N	00	N
85	20241017	120712	57	100.00	KSQ150		제약	N	N	N	N		N	18130	380	2	2.14	5732738690	317557	78.03	17690	18340	17530	23050	12430	17750	18053.15	7.92	0	35751	18410	18080	17840	17510	17270	18245	17675	282	5300	500	12960	10	1	56314443	10210	-120.87	3.58	12	0.56	-150.00	5060.00	21000	20240327	-13.67	13510	20240805	34.20	21000	-13.67	20240327	13510	34.20	20240805	21000	-13.67	20240327	13510	34.20	20240805	2.30	N	085660	500	281 억		4460608	N	N	2598	N	00	N
86	20241017	110712	57	100.00	KSQ150		제약	N	N	N	N		N	18320	570	2	3.21	4618483340	256325	62.98	17690	18340	17530	23050	12430	17750	18018.65	7.92	0	28394	18410	18080	17840	17510	17270	18245	17675	282	5300	500	12960	10	1	56314443	10317	-122.13	3.62	12	0.46	-150.00	5060.00	21000	20240327	-12.76	13510	20240805	35.60	21000	-12.76	20240327	13510	35.60	20240805	21000	-12.76	20240327	13510	35.60	20240805	2.30	N	085660	500	281 억		4460608	N	N	2598	N	00	N
87	20241017	100712	57	100.00	KSQ150		제약	N	N	N	N		N	17730	-20	5	-0.11	1235194800	69972	17.19	17690	17820	17530	23050	12430	17750	17651.94	7.92	0	-15849	18410	18080	17840	17510	17270	18245	17675	282	5300	500	12960	10	1	56314443	9985	-118.20	3.50	12	0.12	-150.00	5060.00	21000	20240327	-15.57	13510	20240805	31.24	21000	-15.57	20240327	13510	31.24	20240805	21000	-15.57	20240327	13510	31.24	20240805	2.30	N	085660	500	281 억		4460608	N	N	2598	N	00	N
88	20241017	090706	57	100.00	KSQ150		제약	N	N	N	N		N	17690	-60	5	-0.34	331580830	18690	4.59	17690	17820	17640	23050	12430	17750	17740.81	7.92	0	-6612	18410	18080	17840	17510	17270	18245	17675	282	5300	500	12960	10	1	56314443	9962	-117.93	3.50	12	0.03	-150.00	5060.00	21000	20240327	-15.76	13510	20240805	30.94	21000	-15.76	20240327	13510	30.94	20240805	21000	-15.76	20240327	13510	30.94	20240805	2.30	N	085660	500	281 억		4460608	N	N	2598	N	00	N
89	20241016	160704	57	100.00	KSQ150		제약	N	N	N	N		N	17750	-80	5	-0.45	7194044630	401269	145.44	17650	18170	17600	23150	12490	17830	17928.69	8.02	0	-56135	18196	18012	17766	17582	17336	18105	17675	282	5320	500	12960	10	1	56314443	9996	-118.33	3.51	12	0.71	-150.00	5060.00	21000	20240327	-15.48	13510	20240805	31.38	21000	-15.48	20240327	13510	31.38	20240805	21000	-15.48	20240327	13510	31.38	20240805	2.27	N	085660	500	281 억		4518508	N	N	2598	N	00	N
90	20241016	150707	57	100.00	KSQ150		제약	N	N	N	N		N	17760	-70	5	-0.39	6872445010	383162	138.88	17650	18170	17600	23150	12490	17830	17936.13	8.02	0	-52130	18196	18012	17766	17582	17336	18105	17675	282	5320	500	12960	10	1	56314443	10001	-118.40	3.51	12	0.68	-150.00	5060.00	21000	20240327	-15.43	13510	20240805	31.46	21000	-15.43	20240327	13510	31.46	20240805	21000	-15.43	20240327	13510	31.46	20240805	2.27	N	085660	500	281 억		4518508	N	N	11058	N	00	N
91	20241016	140707	57	100.00	KSQ150		제약	N	N	N	N		N	17860	30	2	0.17	6142400830	342151	124.01	17650	18170	17600	23150	12490	17830	17952.31	8.02	0	-60980	18196	18012	17766	17582	17336	18105	17675	282	5320	500	12960	10	1	56314443	10058	-119.07	3.53	12	0.61	-150.00	5060.00	21000	20240327	-14.95	13510	20240805	32.20	21000	-14.95	20240327	13510	32.20	20240805	21000	-14.95	20240327	13510	32.20	20240805	2.27	N	085660	500	281 억		4518508	N	N	11058	N	00	N
92	20241016	130705	57	100.00	KSQ150		제약	N	N	N	N		N	17870	40	2	0.22	5181789280	288501	104.57	17650	18170	17600	23150	12490	17830	17961.08	8.02	0	-43537	18196	18012	17766	17582	17336	18105	17675	282	5320	500	12960	10	1	56314443	10063	-119.13	3.53	12	0.51	-150.00	5060.00	21000	20240327	-14.90	13510	20240805	32.27	21000	-14.90	20240327	13510	32.27	20240805	21000	-14.90	20240327	13510	32.27	20240805	2.27	N	085660	500	281 억		4518508	N	N	11058	N	00	N
93	20241016	120705	57	100.00	KSQ150		제약	N	N	N	N		N	18000	170	2	0.95	4655924600	259153	93.93	17650	18170	17600	23150	12490	17830	17965.93	8.02	0	-28683	18196	18012	17766	17582	17336	18105	17675	282	5320	500	12960	10	1	56314443	10137	-120.00	3.56	12	0.46	-150.00	5060.00	21000	20240327	-14.29	13510	20240805	33.23	21000	-14.29	20240327	13510	33.23	20240805	21000	-14.29	20240327	13510	33.23	20240805	2.27	N	085660	500	281 억		4518508	N	N	11058	N	00	N
94	20241016	110703	57	100.00	KSQ150		제약	N	N	N	N		N	18020	190	2	1.07	4088193850	227617	82.50	17650	18170	17600	23150	12490	17830	17960.85	8.02	0	-17275	18196	18012	17766	17582	17336	18105	17675	282	5320	500	12960	10	1	56314443	10148	-120.13	3.56	12	0.40	-150.00	5060.00	21000	20240327	-14.19	13510	20240805	33.38	21000	-14.19	20240327	13510	33.38	20240805	21000	-14.19	20240327	13510	33.38	20240805	2.27	N	085660	500	281 억		4518508	N	N	11058	N	00	N
95	20241016	100705	57	100.00	KSQ150		제약	N	N	N	N		N	17900	70	2	0.39	1868397630	104646	37.93	17650	18030	17600	23150	12490	17830	17854.46	8.02	0	-8986	18196	18012	17766	17582	17336	18105	17675	282	5320	500	12960	10	1	56314443	10080	-119.33	3.54	12	0.19	-150.00	5060.00	21000	20240327	-14.76	13510	20240805	32.49	21000	-14.76	20240327	13510	32.49	20240805	21000	-14.76	20240327	13510	32.49	20240805	2.27	N	085660	500	281 억		4518508	N	N	11058	N	00	N
96	20241016	090706	57	100.00	KSQ150		제약	N	N	N	N		N	17780	-50	5	-0.28	215721360	12190	4.42	17650	17860	17600	23150	12490	17830	17696.58	8.02	0	1054	18196	18012	17766	17582	17336	18105	17675	282	5320	500	12960	10	1	56314443	10013	-118.53	3.51	12	0.02	-150.00	5060.00	21000	20240327	-15.33	13510	20240805	31.61	21000	-15.33	20240327	13510	31.61	20240805	21000	-15.33	20240327	13510	31.61	20240805	2.27	N	085660	500	281 억		4518508	N	N	11058	N	00	N
97	20241015	160700	57	100.00	KSQ150		제약	N	N	N	N		N	17830	200	2	1.13	4877409020	275127	62.41	17670	17950	17520	22900	12350	17630	17727.70	8.03	0	-2741	18350	17990	17540	17180	16730	18170	17360	282	5270	500	12960	10	1	56314443	10041	-118.87	3.52	12	0.49	-150.00	5060.00	21000	20240327	-15.10	13510	20240805	31.98	21000	-15.10	20240327	13510	31.98	20240805	21000	-15.10	20240327	13510	31.98	20240805	2.26	N	085660	500	281 억		4520072	N	N	11058	N	00	N
98	20241015	150708	57	100.00	KSQ150		제약	N	N	N	N		N	17810	180	2	1.02	4559354430	257271	58.36	17670	17950	17520	22900	12350	17630	17721.99	8.03	0	-4955	18350	17990	17540	17180	16730	18170	17360	282	5270	500	12960	10	1	56314443	10030	-118.73	3.52	12	0.46	-150.00	5060.00	21000	20240327	-15.19	13510	20240805	31.83	21000	-15.19	20240327	13510	31.83	20240805	21000	-15.19	20240327	13510	31.83	20240805	2.26	N	085660	500	281 억		4520072	N	N	7877	N	00	N
99	20241015	140706	57	100.00	KSQ150		제약	N	N	N	N		N	17920	290	2	1.64	3998560400	225817	51.22	17670	17950	17520	22900	12350	17630	17707.08	8.03	0	-4363	18350	17990	17540	17180	16730	18170	17360	282	5270	500	12960	10	1	56314443	10092	-119.47	3.54	12	0.40	-150.00	5060.00	21000	20240327	-14.67	13510	20240805	32.64	21000	-14.67	20240327	13510	32.64	20240805	21000	-14.67	20240327	13510	32.64	20240805	2.26	N	085660	500	281 억		4520072	N	N	7877	N	00	N
100	20241015	130704	57	100.00	KSQ150		제약	N	N	N	N		N	17710	80	2	0.45	2920833220	165348	37.51	17670	17850	17520	22900	12350	17630	17664.76	8.03	0	-15224	18350	17990	17540	17180	16730	18170	17360	282	5270	500	12960	10	1	56314443	9973	-118.07	3.50	12	0.29	-150.00	5060.00	21000	20240327	-15.67	13510	20240805	31.09	21000	-15.67	20240327	13510	31.09	20240805	21000	-15.67	20240327	13510	31.09	20240805	2.26	N	085660	500	281 억		4520072	N	N	7877	N	00	N
101	20241015	120705	57	100.00	KSQ150		제약	N	N	N	N		N	17660	30	2	0.17	2679858460	151691	34.41	17670	17850	17520	22900	12350	17630	17666.56	8.03	0	-20840	18350	17990	17540	17180	16730	18170	17360	282	5270	500	12960	10	1	56314443	9945	-117.73	3.49	12	0.27	-150.00	5060.00	21000	20240327	-15.90	13510	20240805	30.72	21000	-15.90	20240327	13510	30.72	20240805	21000	-15.90	20240327	13510	30.72	20240805	2.26	N	085660	500	281 억		4520072	N	N	7877	N	00	N
102	20241015	110713	57	100.00	KSQ150		제약	N	N	N	N		N	17670	40	2	0.23	2334336530	132117	29.97	17670	17850	17520	22900	12350	17630	17668.71	8.03	0	-15273	18350	17990	17540	17180	16730	18170	17360	282	5270	500	12960	10	1	56314443	9951	-117.80	3.49	12	0.23	-150.00	5060.00	21000	20240327	-15.86	13510	20240805	30.79	21000	-15.86	20240327	13510	30.79	20240805	21000	-15.86	20240327	13510	30.79	20240805	2.26	N	085660	500	281 억		4520072	N	N	7877	N	00	N
103	20241015	100706	57	100.00	KSQ150		제약	N	N	N	N		N	17640	10	2	0.06	1907843380	107878	24.47	17670	17850	17520	22900	12350	17630	17685.20	8.03	0	-11620	18350	17990	17540	17180	16730	18170	17360	282	5270	500	12960	10	1	56314443	9934	-117.60	3.49	12	0.19	-150.00	5060.00	21000	20240327	-16.00	13510	20240805	30.57	21000	-16.00	20240327	13510	30.57	20240805	21000	-16.00	20240327	13510	30.57	20240805	2.26	N	085660	500	281 억		4520072	N	N	7877	N	00	N
104	20241015	090703	57	100.00	KSQ150		제약	N	N	N	N		N	17540	-90	5	-0.51	237617260	13500	3.06	17670	17670	17520	22900	12350	17630	17601.27	8.03	0	-7732	18350	17990	17540	17180	16730	18170	17360	282	5270	500	12960	10	1	56314443	9878	-116.93	3.47	12	0.02	-150.00	5060.00	21000	20240327	-16.48	13510	20240805	29.83	21000	-16.48	20240327	13510	29.83	20240805	21000	-16.48	20240327	13510	29.83	20240805	2.26	N	085660	500	281 억		4520072	N	N	7877	N	00	N
105	20241014	160647	57	100.00	KSQ150		제약	N	N	N	N		N	17630	400	2	2.32	7715867120	439090	253.58	17400	17900	17090	22350	12070	17230	17572.34	7.92	0	42505	17643	17436	17253	17046	16863	17345	16955	282	5120	500	12750	10	1	56314443	9928	-117.53	3.48	12	0.78	-150.00	5060.00	21000	20240327	-16.05	13510	20240805	30.50	21000	-16.05	20240327	13510	30.50	20240805	21000	-16.05	20240327	13510	30.50	20240805	2.25	N	085660	500	281 억		4462500	N	N	7877	N	00	N
106	20241014	150657	57	100.00	KSQ150		제약	N	N	N	N		N	17660	430	2	2.50	7426431470	422657	244.09	17400	17900	17090	22350	12070	17230	17570.97	7.92	0	42727	17643	17436	17253	17046	16863	17345	16955	282	5120	500	12750	10	1	56314443	9945	-117.73	3.49	12	0.75	-150.00	5060.00	21000	20240327	-15.90	13510	20240805	30.72	21000	-15.90	20240327	13510	30.72	20240805	21000	-15.90	20240327	13510	30.72	20240805	2.25	N	085660	500	281 억		4462500	N	N	8364	N	00	N
107	20241014	140657	57	100.00	KSQ150		제약	N	N	N	N		N	17730	500	2	2.90	6980819400	397386	229.49	17400	17900	17090	22350	12070	17230	17567.00	7.92	0	39065	17643	17436	17253	17046	16863	17345	16955	282	5120	500	12750	10	1	56314443	9985	-118.20	3.50	12	0.71	-150.00	5060.00	21000	20240327	-15.57	13510	20240805	31.24	21000	-15.57	20240327	13510	31.24	20240805	21000	-15.57	20240327	13510	31.24	20240805	2.25	N	085660	500	281 억		4462500	N	N	8364	N	00	N
108	20241014	130656	57	100.00	KSQ150		제약	N	N	N	N		N	17640	410	2	2.38	6228434010	354784	204.89	17400	17900	17090	22350	12070	17230	17555.73	7.92	0	26284	17643	17436	17253	17046	16863	17345	16955	282	5120	500	12750	10	1	56314443	9934	-117.60	3.49	12	0.63	-150.00	5060.00	21000	20240327	-16.00	13510	20240805	30.57	21000	-16.00	20240327	13510	30.57	20240805	21000	-16.00	20240327	13510	30.57	20240805	2.25	N	085660	500	281 억		4462500	N	N	8364	N	00	N
109	20241014	120648	57	100.00	KSQ150		제약	N	N	N	N		N	17730	500	2	2.90	5803058120	330684	190.97	17400	17900	17090	22350	12070	17230	17548.82	7.92	0	26717	17643	17436	17253	17046	16863	17345	16955	282	5120	500	12750	10	1	56314443	9985	-118.20	3.50	12	0.59	-150.00	5060.00	21000	20240327	-15.57	13510	20240805	31.24	21000	-15.57	20240327	13510	31.24	20240805	21000	-15.57	20240327	13510	31.24	20240805	2.25	N	085660	500	281 억		4462500	N	N	8364	N	00	N
110	20241014	110649	57	100.00	KSQ150		제약	N	N	N	N		N	17680	450	2	2.61	4350008740	249014	143.81	17400	17810	17090	22350	12070	17230	17469.10	7.92	0	2942	17643	17436	17253	17046	16863	17345	16955	282	5120	500	12750	10	1	56314443	9956	-117.87	3.49	12	0.44	-150.00	5060.00	21000	20240327	-15.81	13510	20240805	30.87	21000	-15.81	20240327	13510	30.87	20240805	21000	-15.81	20240327	13510	30.87	20240805	2.25	N	085660	500	281 억		4462500	N	N	8364	N	00	N
111	20241014	100648	57	100.00	KSQ150		제약	N	N	N	N		N	17370	140	2	0.81	1700560330	98650	56.97	17400	17490	17090	22350	12070	17230	17238.34	7.92	0	-21109	17643	17436	17253	17046	16863	17345	16955	282	5120	500	12750	10	1	56314443	9782	-115.80	3.43	12	0.18	-150.00	5060.00	21000	20240327	-17.29	13510	20240805	28.57	21000	-17.29	20240327	13510	28.57	20240805	21000	-17.29	20240327	13510	28.57	20240805	2.25	N	085660	500	281 억		4462500	N	N	8364	N	00	N
112	20241014	090652	57	100.00	KSQ150		제약	N	N	N	N		N	17250	20	2	0.12	442889310	25489	14.72	17400	17490	17240	22350	12070	17230	17376.72	7.92	0	-5769	17643	17436	17253	17046	16863	17345	16955	282	5120	500	12750	10	1	56314443	9714	-115.00	3.41	12	0.05	-150.00	5060.00	21000	20240327	-17.86	13510	20240805	27.68	21000	-17.86	20240327	13510	27.68	20240805	21000	-17.86	20240327	13510	27.68	20240805	2.25	N	085660	500	281 억		4462500	N	N	8364	N	00	N
113	20241011	160638	57	100.00	KSQ150		제약	N	N	N	N		N	17230	90	2	0.53	2973724670	172461	100.58	17280	17460	17070	22250	12000	17140	17242.91	7.89	0	22691	17593	17366	17143	16916	16693	17480	17030	282	5110	500	12680	10	1	56314443	9703	-114.87	3.41	12	0.31	-150.00	5060.00	21000	20240327	-17.95	13510	20240805	27.54	21000	-17.95	20240327	13510	27.54	20240805	21000	-17.95	20240327	13510	27.54	20240805	2.24	N	085660	500	281 억		4443743	N	N	8364	N	00	N
114	20241011	150649	57	100.00	KSQ150		제약	N	N	N	N		N	17180	40	2	0.23	2830665290	164155	95.74	17280	17460	17070	22250	12000	17140	17243.86	7.89	0	21802	17593	17366	17143	16916	16693	17480	17030	282	5110	500	12680	10	1	56314443	9675	-114.53	3.40	12	0.29	-150.00	5060.00	21000	20240327	-18.19	13510	20240805	27.17	21000	-18.19	20240327	13510	27.17	20240805	21000	-18.19	20240327	13510	27.17	20240805	2.24	N	085660	500	281 억		4443743	N	N	6051	N	00	N
115	20241011	140650	57	100.00	KSQ150		제약	N	N	N	N		N	17250	110	2	0.64	2379898370	138001	80.48	17280	17460	17070	22250	12000	17140	17245.52	7.89	0	20280	17593	17366	17143	16916	16693	17480	17030	282	5110	500	12680	10	1	56314443	9714	-115.00	3.41	12	0.25	-150.00	5060.00	21000	20240327	-17.86	13510	20240805	27.68	21000	-17.86	20240327	13510	27.68	20240805	21000	-17.86	20240327	13510	27.68	20240805	2.24	N	085660	500	281 억		4443743	N	N	6051	N	00	N
116	20241011	130651	57	100.00	KSQ150		제약	N	N	N	N		N	17350	210	2	1.23	1948438360	113096	65.96	17280	17460	17070	22250	12000	17140	17228.18	7.89	0	20502	17593	17366	17143	16916	16693	17480	17030	282	5110	500	12680	10	1	56314443	9771	-115.67	3.43	12	0.20	-150.00	5060.00	21000	20240327	-17.38	13510	20240805	28.42	21000	-17.38	20240327	13510	28.42	20240805	21000	-17.38	20240327	13510	28.42	20240805	2.24	N	085660	500	281 억		4443743	N	N	6051	N	00	N
117	20241011	120646	57	100.00	KSQ150		제약	N	N	N	N		N	17260	120	2	0.70	1495383060	86961	50.72	17280	17320	17070	22250	12000	17140	17196.02	7.89	0	13747	17593	17366	17143	16916	16693	17480	17030	282	5110	500	12680	10	1	56314443	9720	-115.07	3.41	12	0.15	-150.00	5060.00	21000	20240327	-17.81	13510	20240805	27.76	21000	-17.81	20240327	13510	27.76	20240805	21000	-17.81	20240327	13510	27.76	20240805	2.24	N	085660	500	281 억		4443743	N	N	6051	N	00	N
118	20241011	110645	57	100.00	KSQ150		제약	N	N	N	N		N	17240	100	2	0.58	1294804380	75317	43.93	17280	17320	17070	22250	12000	17140	17191.40	7.89	0	8425	17593	17366	17143	16916	16693	17480	17030	282	5110	500	12680	10	1	56314443	9709	-114.93	3.41	12	0.13	-150.00	5060.00	21000	20240327	-17.90	13510	20240805	27.61	21000	-17.90	20240327	13510	27.61	20240805	21000	-17.90	20240327	13510	27.61	20240805	2.24	N	085660	500	281 억		4443743	N	N	6051	N	00	N
119	20241011	100654	57	100.00	KSQ150		제약	N	N	N	N		N	17220	80	2	0.47	804775180	46882	27.34	17280	17290	17070	22250	12000	17140	17165.97	7.89	0	-1570	17593	17366	17143	16916	16693	17480	17030	282	5110	500	12680	10	1	56314443	9697	-114.80	3.40	12	0.08	-150.00	5060.00	21000	20240327	-18.00	13510	20240805	27.46	21000	-18.00	20240327	13510	27.46	20240805	21000	-18.00	20240327	13510	27.46	20240805	2.24	N	085660	500	281 억		4443743	N	N	6051	N	00	N
120	20241011	090650	57	100.00	KSQ150		제약	N	N	N	N		N	17220	80	2	0.47	180531110	10489	6.12	17280	17290	17140	22250	12000	17140	17211.47	7.89	0	-1299	17593	17366	17143	16916	16693	17480	17030	282	5110	500	12680	10	1	56314443	9697	-114.80	3.40	12	0.02	-150.00	5060.00	21000	20240327	-18.00	13510	20240805	27.46	21000	-18.00	20240327	13510	27.46	20240805	21000	-18.00	20240327	13510	27.46	20240805	2.24	N	085660	500	281 억		4443743	N	N	6051	N	00	N
121	20241010	160703	57	100.00	KSQ150		제약	N	N	N	N		N	17140	160	2	0.94	2916287150	170213	113.83	17100	17370	16920	22050	11890	16980	17133.75	7.90	0	-13686	17553	17266	17033	16746	16513	17410	16890	282	5070	500	12560	10	1	56314443	9652	-114.27	3.39	12	0.30	-150.00	5060.00	21000	20240327	-18.38	13510	20240805	26.87	21000	-18.38	20240327	13510	26.87	20240805	21000	-18.38	20240327	13510	26.87	20240805	2.20	N	085660	500	281 억		4449036	N	N	6051	N	00	N
122	20241010	150715	57	100.00	KSQ150		제약	N	N	N	N		N	17130	150	2	0.88	2842107890	165882	110.94	17100	17370	16920	22050	11890	16980	17133.91	7.90	0	-15317	17553	17266	17033	16746	16513	17410	16890	282	5070	500	12560	10	1	56314443	9647	-114.20	3.39	12	0.29	-150.00	5060.00	21000	20240327	-18.43	13510	20240805	26.79	21000	-18.43	20240327	13510	26.79	20240805	21000	-18.43	20240327	13510	26.79	20240805	2.20	N	085660	500	281 억		4449036	N	N	4192	N	00	N
123	20241010	140709	57	100.00	KSQ150		제약	N	N	N	N		N	17170	190	2	1.12	2360975790	137845	92.19	17100	17370	16920	22050	11890	16980	17128.46	7.90	0	-16328	17553	17266	17033	16746	16513	17410	16890	282	5070	500	12560	10	1	56314443	9669	-114.47	3.39	12	0.24	-150.00	5060.00	21000	20240327	-18.24	13510	20240805	27.09	21000	-18.24	20240327	13510	27.09	20240805	21000	-18.24	20240327	13510	27.09	20240805	2.20	N	085660	500	281 억		4449036	N	N	4192	N	00	N
124	20241010	130707	57	100.00	KSQ150		제약	N	N	N	N		N	16990	10	2	0.06	2118291570	123623	82.68	17100	17370	16920	22050	11890	16980	17135.91	7.90	0	-20586	17553	17266	17033	16746	16513	17410	16890	282	5070	500	12560	10	1	56314443	9568	-113.27	3.36	12	0.22	-150.00	5060.00	21000	20240327	-19.10	13510	20240805	25.76	21000	-19.10	20240327	13510	25.76	20240805	21000	-19.10	20240327	13510	25.76	20240805	2.20	N	085660	500	281 억		4449036	N	N	4192	N	00	N
125	20241010	120708	57	100.00	KSQ150		제약	N	N	N	N		N	17010	30	2	0.18	1719932110	100148	66.98	17100	17370	16980	22050	11890	16980	17175.17	7.90	0	-10825	17553	17266	17033	16746	16513	17410	16890	282	5070	500	12560	10	1	56314443	9579	-113.40	3.36	12	0.18	-150.00	5060.00	21000	20240327	-19.00	13510	20240805	25.91	21000	-19.00	20240327	13510	25.91	20240805	21000	-19.00	20240327	13510	25.91	20240805	2.20	N	085660	500	281 억		4449036	N	N	4192	N	00	N
126	20241010	110707	57	100.00	KSQ150		제약	N	N	N	N		N	17040	60	2	0.35	1552141200	90289	60.38	17100	17370	16980	22050	11890	16980	17192.34	7.90	0	-6728	17553	17266	17033	16746	16513	17410	16890	282	5070	500	12560	10	1	56314443	9596	-113.60	3.37	12	0.16	-150.00	5060.00	21000	20240327	-18.86	13510	20240805	26.13	21000	-18.86	20240327	13510	26.13	20240805	21000	-18.86	20240327	13510	26.13	20240805	2.20	N	085660	500	281 억		4449036	N	N	4192	N	00	N
127	20241010	100706	57	100.00	KSQ150		제약	N	N	N	N		N	17080	100	2	0.59	1260362830	73161	48.93	17100	17370	17080	22050	11890	16980	17229.47	7.90	0	1513	17553	17266	17033	16746	16513	17410	16890	282	5070	500	12560	10	1	56314443	9619	-113.87	3.38	12	0.13	-150.00	5060.00	21000	20240327	-18.67	13510	20240805	26.42	21000	-18.67	20240327	13510	26.42	20240805	21000	-18.67	20240327	13510	26.42	20240805	2.20	N	085660	500	281 억		4449036	N	N	4192	N	00	N
128	20241010	090709	57	100.00	KSQ150		제약	N	N	N	N		N	17200	220	2	1.30	400429160	23244	15.55	17100	17300	17100	22050	11890	16980	17234.32	7.90	0	8096	17553	17266	17033	16746	16513	17410	16890	282	5070	500	12560	10	1	56314443	9686	-114.67	3.40	12	0.04	-150.00	5060.00	21000	20240327	-18.10	13510	20240805	27.31	21000	-18.10	20240327	13510	27.31	20240805	21000	-18.10	20240327	13510	27.31	20240805	2.20	N	085660	500	281 억		4449036	N	N	4192	N	00	N
129	20241008	160702	57	100.00	KSQ150		제약	N	N	N	N		N	16980	30	2	0.18	2544106590	148845	46.42	16940	17320	16800	22000	11870	16950	17092.35	7.88	0	19823	17776	17362	17056	16642	16336	17210	16490	282	5050	500	12540	10	1	56314443	9562	-113.20	3.36	12	0.26	-150.00	5060.00	21000	20240327	-19.14	13510	20240805	25.68	21000	-19.14	20240327	13510	25.68	20240805	21000	-19.14	20240327	13510	25.68	20240805	2.24	N	085660	500	281 억		4437252	N	N	4192	N	00	N
130	20241008	150707	57	100.00	KSQ150		제약	N	N	N	N		N	17060	110	2	0.65	2249289940	131496	41.01	16940	17320	16800	22000	11870	16950	17105.40	7.88	0	26145	17776	17362	17056	16642	16336	17210	16490	282	5050	500	12540	10	1	56314443	9607	-113.73	3.37	12	0.23	-150.00	5060.00	21000	20240327	-18.76	13510	20240805	26.28	21000	-18.76	20240327	13510	26.28	20240805	21000	-18.76	20240327	13510	26.28	20240805	2.24	N	085660	500	281 억		4437252	N	N	888	N	00	N
131	20241008	140704	57	100.00	KSQ150		제약	N	N	N	N		N	17020	70	2	0.41	1983564990	115891	36.14	16940	17320	16800	22000	11870	16950	17115.80	7.88	0	24503	17776	17362	17056	16642	16336	17210	16490	282	5050	500	12540	10	1	56314443	9585	-113.47	3.36	12	0.21	-150.00	5060.00	21000	20240327	-18.95	13510	20240805	25.98	21000	-18.95	20240327	13510	25.98	20240805	21000	-18.95	20240327	13510	25.98	20240805	2.24	N	085660	500	281 억		4437252	N	N	888	N	00	N
132	20241008	130704	57	100.00	KSQ150		제약	N	N	N	N		N	17050	100	2	0.59	1796314830	104898	32.72	16940	17320	16800	22000	11870	16950	17124.42	7.88	0	26807	17776	17362	17056	16642	16336	17210	16490	282	5050	500	12540	10	1	56314443	9602	-113.67	3.37	12	0.19	-150.00	5060.00	21000	20240327	-18.81	13510	20240805	26.20	21000	-18.81	20240327	13510	26.20	20240805	21000	-18.81	20240327	13510	26.20	20240805	2.24	N	085660	500	281 억		4437252	N	N	888	N	00	N
133	20241008	120704	57	100.00	KSQ150		제약	N	N	N	N		N	17030	80	2	0.47	1647792690	96186	30.00	16940	17320	16800	22000	11870	16950	17131.34	7.88	0	23488	17776	17362	17056	16642	16336	17210	16490	282	5050	500	12540	10	1	56314443	9590	-113.53	3.37	12	0.17	-150.00	5060.00	21000	20240327	-18.90	13510	20240805	26.05	21000	-18.90	20240327	13510	26.05	20240805	21000	-18.90	20240327	13510	26.05	20240805	2.24	N	085660	500	281 억		4437252	N	N	888	N	00	N
134	20241008	110703	57	100.00	KSQ150		제약	N	N	N	N		N	17050	100	2	0.59	1414591580	82476	25.72	16940	17320	16800	22000	11870	16950	17151.59	7.88	0	19631	17776	17362	17056	16642	16336	17210	16490	282	5050	500	12540	10	1	56314443	9602	-113.67	3.37	12	0.15	-150.00	5060.00	21000	20240327	-18.81	13510	20240805	26.20	21000	-18.81	20240327	13510	26.20	20240805	21000	-18.81	20240327	13510	26.20	20240805	2.24	N	085660	500	281 억		4437252	N	N	888	N	00	N
135	20241008	100706	57	100.00	KSQ150		제약	N	N	N	N		N	17040	90	2	0.53	1179591130	68734	21.44	16940	17320	16800	22000	11870	16950	17161.73	7.88	0	22830	17776	17362	17056	16642	16336	17210	16490	282	5050	500	12540	10	1	56314443	9596	-113.60	3.37	12	0.12	-150.00	5060.00	21000	20240327	-18.86	13510	20240805	26.13	21000	-18.86	20240327	13510	26.13	20240805	21000	-18.86	20240327	13510	26.13	20240805	2.24	N	085660	500	281 억		4437252	N	N	888	N	00	N
136	20241008	090704	57	100.00	KSQ150		제약	N	N	N	N		N	16980	30	2	0.18	133885510	7909	2.47	16940	17030	16800	22000	11870	16950	16928.21	7.88	0	-251	17776	17362	17056	16642	16336	17210	16490	282	5050	500	12540	10	1	56314443	9562	-113.20	3.36	12	0.01	-150.00	5060.00	21000	20240327	-19.14	13510	20240805	25.68	21000	-19.14	20240327	13510	25.68	20240805	21000	-19.14	20240327	13510	25.68	20240805	2.24	N	085660	500	281 억		4437252	N	N	888	N	00	N
137	20241007	160707	57	100.00	KSQ150		제약	N	N	N	N		N	16950	-690	5	-3.91	5409244140	318018	118.43	17390	17470	16750	22900	12350	17640	17009.20	8.17	0	-135785	18180	17910	17470	17200	16760	18045	17335	282	5260	500	12960	10	1	56314443	9545	-113.00	3.35	12	0.56	-150.00	5060.00	21000	20240327	-19.29	13510	20240805	25.46	21000	-19.29	20240327	13510	25.46	20240805	21000	-19.29	20240327	13510	25.46	20240805	2.21	N	085660	500	281 억		4602171	N	N	888	N	00	N
138	20241007	150643	57	100.00	KSQ150		제약	N	N	N	N		N	16970	-670	5	-3.80	5177643840	304359	113.34	17390	17470	16750	22900	12350	17640	17011.57	8.17	0	-128627	18180	17910	17470	17200	16760	18045	17335	282	5260	500	12960	10	1	56314443	9557	-113.13	3.35	12	0.54	-150.00	5060.00	21000	20240327	-19.19	13510	20240805	25.61	21000	-19.19	20240327	13510	25.61	20240805	21000	-19.19	20240327	13510	25.61	20240805	2.21	N	085660	500	281 억		4602171	N	N	502	N	00	N
139	20241007	140711	57	100.00	KSQ150		제약	N	N	N	N		N	17000	-640	5	-3.63	4748395510	279100	103.94	17390	17470	16750	22900	12350	17640	17013.18	8.17	0	-118484	18180	17910	17470	17200	16760	18045	17335	282	5260	500	12960	10	1	56314443	9573	-113.33	3.36	12	0.50	-150.00	5060.00	21000	20240327	-19.05	13510	20240805	25.83	21000	-19.05	20240327	13510	25.83	20240805	21000	-19.05	20240327	13510	25.83	20240805	2.21	N	085660	500	281 억		4602171	N	N	502	N	00	N
140	20241007	130643	57	100.00	KSQ150		제약	N	N	N	N		N	17000	-640	5	-3.63	4371921200	256950	95.69	17390	17470	16750	22900	12350	17640	17014.61	8.17	0	-110284	18180	17910	17470	17200	16760	18045	17335	282	5260	500	12960	10	1	56314443	9573	-113.33	3.36	12	0.46	-150.00	5060.00	21000	20240327	-19.05	13510	20240805	25.83	21000	-19.05	20240327	13510	25.83	20240805	21000	-19.05	20240327	13510	25.83	20240805	2.21	N	085660	500	281 억		4602171	N	N	502	N	00	N
141	20241007	120717	57	100.00	KSQ150		제약	N	N	N	N		N	17020	-620	5	-3.51	4062392590	238733	88.90	17390	17470	16750	22900	12350	17640	17016.39	8.17	0	-102840	18180	17910	17470	17200	16760	18045	17335	282	5260	500	12960	10	1	56314443	9585	-113.47	3.36	12	0.42	-150.00	5060.00	21000	20240327	-18.95	13510	20240805	25.98	21000	-18.95	20240327	13510	25.98	20240805	21000	-18.95	20240327	13510	25.98	20240805	2.21	N	085660	500	281 억		4602171	N	N	502	N	00	N
142	20241007	110634	57	100.00	KSQ150		제약	N	N	N	N		N	16990	-650	5	-3.68	3898209540	229072	85.31	17390	17470	16750	22900	12350	17640	17017.32	8.17	0	-99885	18180	17910	17470	17200	16760	18045	17335	282	5260	500	12960	10	1	56314443	9568	-113.27	3.36	12	0.41	-150.00	5060.00	21000	20240327	-19.10	13510	20240805	25.76	21000	-19.10	20240327	13510	25.76	20240805	21000	-19.10	20240327	13510	25.76	20240805	2.21	N	085660	500	281 억		4602171	N	N	502	N	00	N
143	20241007	100634	57	100.00	KSQ150		제약	N	N	N	N		N	17090	-550	5	-3.12	3415210790	200658	74.73	17390	17470	16750	22900	12350	17640	17019.97	8.17	0	-91711	18180	17910	17470	17200	16760	18045	17335	282	5260	500	12960	10	1	56314443	9624	-113.93	3.38	12	0.36	-150.00	5060.00	21000	20240327	-18.62	13510	20240805	26.50	21000	-18.62	20240327	13510	26.50	20240805	21000	-18.62	20240327	13510	26.50	20240805	2.21	N	085660	500	281 억		4602171	N	N	502	N	00	N
144	20241007	090708	57	100.00	KSQ150		제약	N	N	N	N		N	16980	-660	5	-3.74	1323532120	77028	28.69	17390	17470	16900	22900	12350	17640	17182.31	8.17	0	-34053	18180	17910	17470	17200	16760	18045	17335	282	5260	500	12960	10	1	56314443	9562	-113.20	3.36	12	0.14	-150.00	5060.00	21000	20240327	-19.14	13510	20240805	25.68	21000	-19.14	20240327	13510	25.68	20240805	21000	-19.14	20240327	13510	25.68	20240805	2.21	N	085660	500	281 억		4602171	N	N	502	N	00	N
145	20241004	160615	57	100.00	KSQ150		제약	N	N	N	N		N	17640	690	2	4.07	4444909570	253572	150.24	17040	17740	17030	22000	11870	16950	17528.89	8.10	0	74775	17196	17072	16936	16812	16676	17005	16745	282	5050	500	12540	10	1	56314443	9934	-117.60	3.49	12	0.45	-150.00	5060.00	21000	20240327	-16.00	13510	20240805	30.57	21000	-16.00	20240327	13510	30.57	20240805	21000	-16.00	20240327	13510	30.57	20240805	2.24	N	085660	500	281 억		4559792	N	N	502	N	00	N
146	20241004	150622	57	100.00	KSQ150		제약	N	N	N	N		N	17650	700	2	4.13	4153653370	237061	140.46	17040	17740	17030	22000	11870	16950	17521.60	8.10	0	69506	17196	17072	16936	16812	16676	17005	16745	282	5050	500	12540	10	1	56314443	9939	-117.67	3.49	12	0.42	-150.00	5060.00	21000	20240327	-15.95	13510	20240805	30.64	21000	-15.95	20240327	13510	30.64	20240805	21000	-15.95	20240327	13510	30.64	20240805	2.24	N	085660	500	281 억		4559792	N	N	142	N	00	N
147	20241004	140624	57	100.00	KSQ150		제약	N	N	N	N		N	17690	740	2	4.37	3900496310	222709	131.96	17040	17740	17030	22000	11870	16950	17514.03	8.10	0	69024	17196	17072	16936	16812	16676	17005	16745	282	5050	500	12540	10	1	56314443	9962	-117.93	3.50	12	0.40	-150.00	5060.00	21000	20240327	-15.76	13510	20240805	30.94	21000	-15.76	20240327	13510	30.94	20240805	21000	-15.76	20240327	13510	30.94	20240805	2.24	N	085660	500	281 억		4559792	N	N	142	N	00	N
148	20241004	130621	57	100.00	KSQ150		제약	N	N	N	N		N	17680	730	2	4.31	3523827410	201412	119.34	17040	17740	17030	22000	11870	16950	17495.79	8.10	0	71150	17196	17072	16936	16812	16676	17005	16745	282	5050	500	12540	10	1	56314443	9956	-117.87	3.49	12	0.36	-150.00	5060.00	21000	20240327	-15.81	13510	20240805	30.87	21000	-15.81	20240327	13510	30.87	20240805	21000	-15.81	20240327	13510	30.87	20240805	2.24	N	085660	500	281 억		4559792	N	N	142	N	00	N
149	20241004	120620	57	100.00	KSQ150		제약	N	N	N	N		N	17710	760	2	4.48	3175913890	181694	107.66	17040	17740	17030	22000	11870	16950	17479.65	8.10	0	73023	17196	17072	16936	16812	16676	17005	16745	282	5050	500	12540	10	1	56314443	9973	-118.07	3.50	12	0.32	-150.00	5060.00	21000	20240327	-15.67	13510	20240805	31.09	21000	-15.67	20240327	13510	31.09	20240805	21000	-15.67	20240327	13510	31.09	20240805	2.24	N	085660	500	281 억		4559792	N	N	142	N	00	N
150	20241004	110616	57	100.00	KSQ150		제약	N	N	N	N		N	17650	700	2	4.13	2884277450	165176	97.87	17040	17740	17030	22000	11870	16950	17462.04	8.10	0	63715	17196	17072	16936	16812	16676	17005	16745	282	5050	500	12540	10	1	56314443	9939	-117.67	3.49	12	0.29	-150.00	5060.00	21000	20240327	-15.95	13510	20240805	30.64	21000	-15.95	20240327	13510	30.64	20240805	21000	-15.95	20240327	13510	30.64	20240805	2.24	N	085660	500	281 억		4559792	N	N	142	N	00	N
151	20241004	100616	57	100.00	KSQ150		제약	N	N	N	N		N	17650	700	2	4.13	2236908150	128575	76.18	17040	17720	17030	22000	11870	16950	17397.91	8.10	0	47609	17196	17072	16936	16812	16676	17005	16745	282	5050	500	12540	10	1	56314443	9939	-117.67	3.49	12	0.23	-150.00	5060.00	21000	20240327	-15.95	13510	20240805	30.64	21000	-15.95	20240327	13510	30.64	20240805	21000	-15.95	20240327	13510	30.64	20240805	2.24	N	085660	500	281 억		4559792	N	N	142	N	00	N
152	20241004	090616	57	100.00	KSQ150		제약	N	N	N	N		N	17290	340	2	2.01	322203560	18789	11.13	17040	17300	17030	22000	11870	16950	17149.18	8.10	0	5590	17196	17072	16936	16812	16676	17005	16745	282	5050	500	12540	10	1	56314443	9737	-115.27	3.42	12	0.03	-150.00	5060.00	21000	20240327	-17.67	13510	20240805	27.98	21000	-17.67	20240327	13510	27.98	20240805	21000	-17.67	20240327	13510	27.98	20240805	2.24	N	085660	500	281 억		4559792	N	N	142	N	00	N
153	20241002	160613	57	100.00	KSQ150		제약	N	N	N	N		N	16950	-100	5	-0.59	2833337080	167434	46.68	17040	17060	16800	22150	11940	17050	16921.93	8.13	0	-5096	17930	17490	17150	16710	16370	17320	16540	282	5100	500	12610	10	1	56314443	9545	-113.00	3.35	12	0.30	-150.00	5060.00	21000	20240327	-19.29	13510	20240805	25.46	21000	-19.29	20240327	13510	25.46	20240805	21000	-19.29	20240327	13510	25.46	20240805	2.25	N	085660	500	281 억		4576160	N	N	142	N	00	N
154	20241002	150624	57	100.00	KSQ150		제약	N	N	N	N		N	16900	-150	5	-0.88	2491634680	147288	41.06	17040	17060	16800	22150	11940	17050	16916.75	8.13	0	-454	17930	17490	17150	16710	16370	17320	16540	282	5100	500	12610	10	1	56314443	9517	-112.67	3.34	12	0.26	-150.00	5060.00	21000	20240327	-19.52	13510	20240805	25.09	21000	-19.52	20240327	13510	25.09	20240805	21000	-19.52	20240327	13510	25.09	20240805	2.25	N	085660	500	281 억		4576160	N	N	153	N	00	N
155	20241002	140621	57	100.00	KSQ150		제약	N	N	N	N		N	16950	-100	5	-0.59	1972796950	116614	32.51	17040	17060	16800	22150	11940	17050	16917.33	8.13	0	-3097	17930	17490	17150	16710	16370	17320	16540	282	5100	500	12610	10	1	56314443	9545	-113.00	3.35	12	0.21	-150.00	5060.00	21000	20240327	-19.29	13510	20240805	25.46	21000	-19.29	20240327	13510	25.46	20240805	21000	-19.29	20240327	13510	25.46	20240805	2.25	N	085660	500	281 억		4576160	N	N	153	N	00	N
156	20241002	130616	57	100.00	KSQ150		제약	N	N	N	N		N	16980	-70	5	-0.41	1819028210	107529	29.98	17040	17060	16800	22150	11940	17050	16916.63	8.13	0	2761	17930	17490	17150	16710	16370	17320	16540	282	5100	500	12610	10	1	56314443	9562	-113.20	3.36	12	0.19	-150.00	5060.00	21000	20240327	-19.14	13510	20240805	25.68	21000	-19.14	20240327	13510	25.68	20240805	21000	-19.14	20240327	13510	25.68	20240805	2.25	N	085660	500	281 억		4576160	N	N	153	N	00	N
157	20241002	120612	57	100.00	KSQ150		제약	N	N	N	N		N	16950	-100	5	-0.59	1567429400	92725	25.85	17040	17040	16800	22150	11940	17050	16904.06	8.13	0	778	17930	17490	17150	16710	16370	17320	16540	282	5100	500	12610	10	1	56314443	9545	-113.00	3.35	12	0.16	-150.00	5060.00	21000	20240327	-19.29	13510	20240805	25.46	21000	-19.29	20240327	13510	25.46	20240805	21000	-19.29	20240327	13510	25.46	20240805	2.25	N	085660	500	281 억		4576160	N	N	153	N	00	N
158	20241002	110606	57	100.00	KSQ150		제약	N	N	N	N		N	16960	-90	5	-0.53	1379162710	81627	22.76	17040	17040	16800	22150	11940	17050	16895.91	8.13	0	4212	17930	17490	17150	16710	16370	17320	16540	282	5100	500	12610	10	1	56314443	9551	-113.07	3.35	12	0.14	-150.00	5060.00	21000	20240327	-19.24	13510	20240805	25.54	21000	-19.24	20240327	13510	25.54	20240805	21000	-19.24	20240327	13510	25.54	20240805	2.25	N	085660	500	281 억		4576160	N	N	153	N	00	N
159	20241002	100605	57	100.00	KSQ150		제약	N	N	N	N		N	16950	-100	5	-0.59	1089636880	64553	18.00	17040	17040	16800	22150	11940	17050	16879.72	8.13	0	5246	17930	17490	17150	16710	16370	17320	16540	282	5100	500	12610	10	1	56314443	9545	-113.00	3.35	12	0.11	-150.00	5060.00	21000	20240327	-19.29	13510	20240805	25.46	21000	-19.29	20240327	13510	25.46	20240805	21000	-19.29	20240327	13510	25.46	20240805	2.25	N	085660	500	281 억		4576160	N	N	153	N	00	N
160	20241002	090603	57	100.00	KSQ150		제약	N	N	N	N		N	16950	-100	5	-0.59	286075620	16903	4.71	17040	17040	16800	22150	11940	17050	16924.55	8.13	0	-1302	17930	17490	17150	16710	16370	17320	16540	282	5100	500	12610	10	1	56314443	9545	-113.00	3.35	12	0.03	-150.00	5060.00	21000	20240327	-19.29	13510	20240805	25.46	21000	-19.29	20240327	13510	25.46	20240805	21000	-19.29	20240327	13510	25.46	20240805	2.25	N	085660	500	281 억		4576160	N	N	153	N	00	N