KissMeData/007390/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	160235	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	21850	1850	2	9.25	99703661100	4717052	97.41	20650	22500	19000	26000	14000	20000	21136.01	8.81	0	170407	22706	21352	19246	17892	15786	22030	18570	322	6000	500	0	50	1	64357156	14062	-118.75	22.83	12	7.33	-184.00	957.00	22500	20241031	-2.89	6880	20231024	217.59	22500	-2.89	20241031	6910	216.21	20240306	22500	-2.89	20241031	6910	216.21	20240306	0.10	N	007390	500	321 억		5672605	N	N	1971	N	02	N
3	20241031	150238	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	22100	2100	2	10.50	95046728200	4504759	93.03	20650	22500	19000	26000	14000	20000	21099.18	8.81	0	155486	22706	21352	19246	17892	15786	22030	18570	322	6000	500	0	50	1	64357156	14223	-120.11	23.09	12	7.00	-184.00	957.00	22500	20241031	-1.78	6880	20231024	221.22	22500	-1.78	20241031	6910	219.83	20240306	22500	-1.78	20241031	6910	219.83	20240306	0.10	N	007390	500	321 억		5672605	N	N	20	N	02	N
4	20241031	140237	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	21700	1700	2	8.50	75525059750	3624626	74.85	20650	21950	19000	26000	14000	20000	20836.65	8.81	0	117513	22706	21352	19246	17892	15786	22030	18570	322	6000	500	0	50	1	64357156	13966	-117.93	22.68	12	5.63	-184.00	957.00	21950	20241031	-1.14	6880	20231024	215.41	21950	-1.14	20241031	6910	214.04	20240306	21950	-1.14	20241031	6910	214.04	20240306	0.10	N	007390	500	321 억		5672605	N	N	20	N	02	N
5	20241031	130237	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	21400	1400	2	7.00	67659232000	3261255	67.35	20650	21850	19000	26000	14000	20000	20746.38	8.81	0	62695	22706	21352	19246	17892	15786	22030	18570	322	6000	500	0	50	1	64357156	13772	-116.30	22.36	12	5.07	-184.00	957.00	21850	20241031	-2.06	6880	20231024	211.05	21850	-2.06	20241031	6910	209.70	20240306	21850	-2.06	20241031	6910	209.70	20240306	0.10	N	007390	500	321 억		5672605	N	N	20	N	02	N
6	20241031	120237	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	20950	950	2	4.75	55915346150	2715483	56.08	20650	21750	19000	26000	14000	20000	20591.31	8.81	0	428	22706	21352	19246	17892	15786	22030	18570	322	6000	500	0	50	1	64357156	13483	-113.86	21.89	12	4.22	-184.00	957.00	21750	20241031	-3.68	6880	20231024	204.51	21750	-3.68	20241031	6910	203.18	20240306	21750	-3.68	20241031	6910	203.18	20240306	0.10	N	007390	500	321 억		5672605	N	N	20	N	02	N
7	20241031	110240	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	21100	1100	2	5.50	50087583050	2436573	50.32	20650	21750	19000	26000	14000	20000	20556.57	8.81	0	-39666	22706	21352	19246	17892	15786	22030	18570	322	6000	500	0	50	1	64357156	13579	-114.67	22.05	12	3.79	-184.00	957.00	21750	20241031	-2.99	6880	20231024	206.69	21750	-2.99	20241031	6910	205.35	20240306	21750	-2.99	20241031	6910	205.35	20240306	0.10	N	007390	500	321 억		5672605	N	N	20	N	02	N
8	20241031	100238	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	20450	450	2	2.25	28268458600	1400805	28.93	20650	21550	19000	26000	14000	20000	20180.15	8.81	0	-43321	22706	21352	19246	17892	15786	22030	18570	322	6000	500	0	50	1	64357156	13161	-111.14	21.37	12	2.18	-184.00	957.00	21550	20241031	-5.10	6880	20231024	197.24	21550	-5.10	20241031	6910	195.95	20240306	21550	-5.10	20241031	6910	195.95	20240306	0.10	N	007390	500	321 억		5672605	N	N	20	N	02	N
9	20241031	090237	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	20450	450	2	2.25	7794405950	374145	7.73	20650	21550	20000	26000	14000	20000	20832.58	8.81	0	-43324	22706	21352	19246	17892	15786	22030	18570	322	6000	500	0	50	1	64357156	13161	-111.14	21.37	12	0.58	-184.00	957.00	21550	20241031	-5.10	6880	20231024	197.24	21550	-5.10	20241031	6910	195.95	20240306	21550	-5.10	20241031	6910	195.95	20240306	0.10	N	007390	500	321 억		5672605	N	N	20	N	02	N
10	20241030	160236	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	20000	2900	2	16.96	93418621550	4761290	227.36	17150	20600	17140	22200	11970	17100	19620.07	9.18	0	26290	17933	17516	16683	16266	15433	17725	16475	322	5100	500	0	50	1	64357156	12871	-108.70	20.90	12	7.40	-184.00	957.00	20600	20241030	-2.91	6880	20231024	190.70	20600	-2.91	20241030	6910	189.44	20240306	20600	-2.91	20241030	6910	189.44	20240306	0.13	N	007390	500	321 억		5906056	N	N	20	N	02	N
11	20241030	150240	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	20150	3050	2	17.84	88857099060	4533730	216.49	17150	20600	17140	22200	11970	17100	19599.12	9.18	0	11292	17933	17516	16683	16266	15433	17725	16475	322	5100	500	0	50	1	64357156	12968	-109.51	21.06	12	7.04	-184.00	957.00	20600	20241030	-2.18	6880	20231024	192.88	20600	-2.18	20241030	6910	191.61	20240306	20600	-2.18	20241030	6910	191.61	20240306	0.13	N	007390	500	321 억		5906056	N	N	413	N	02	N
12	20241030	140239	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	19980	2880	2	16.84	77879867270	3986086	190.34	17150	20600	17140	22200	11970	17100	19537.94	9.18	0	895	17933	17516	16683	16266	15433	17725	16475	322	5100	500	0	10	1	64357156	12859	-108.59	20.88	12	6.19	-184.00	957.00	20600	20241030	-3.01	6880	20231024	190.41	20600	-3.01	20241030	6910	189.15	20240306	20600	-3.01	20241030	6910	189.15	20240306	0.13	N	007390	500	321 억		5906056	N	N	413	N	02	N
13	20241030	130239	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	19610	2510	2	14.68	69523864250	3565865	170.28	17150	20600	17140	22200	11970	17100	19497.06	9.18	0	-26228	17933	17516	16683	16266	15433	17725	16475	322	5100	500	0	10	1	64357156	12620	-106.58	20.49	12	5.54	-184.00	957.00	20600	20241030	-4.81	6880	20231024	185.03	20600	-4.81	20241030	6910	183.79	20240306	20600	-4.81	20241030	6910	183.79	20240306	0.13	N	007390	500	321 억		5906056	N	N	413	N	02	N
14	20241030	120239	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	19730	2630	2	15.38	64060269130	3286525	156.94	17150	20600	17140	22200	11970	17100	19491.80	9.18	0	-17332	17933	17516	16683	16266	15433	17725	16475	322	5100	500	0	10	1	64357156	12698	-107.23	20.62	12	5.11	-184.00	957.00	20600	20241030	-4.22	6880	20231024	186.77	20600	-4.22	20241030	6910	185.53	20240306	20600	-4.22	20241030	6910	185.53	20240306	0.13	N	007390	500	321 억		5906056	N	N	413	N	02	N
15	20241030	110237	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	19740	2640	2	15.44	58588221980	3010748	143.77	17150	20600	17140	22200	11970	17100	19459.70	9.18	0	-35015	17933	17516	16683	16266	15433	17725	16475	322	5100	500	0	10	1	64357156	12704	-107.28	20.63	12	4.68	-184.00	957.00	20600	20241030	-4.17	6880	20231024	186.92	20600	-4.17	20241030	6910	185.67	20240306	20600	-4.17	20241030	6910	185.67	20240306	0.13	N	007390	500	321 억		5906056	N	N	413	N	02	N
16	20241030	100236	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	19360	2260	2	13.22	47206917920	2430032	116.04	17150	20600	17140	22200	11970	17100	19426.47	9.18	0	-57536	17933	17516	16683	16266	15433	17725	16475	322	5100	500	0	10	1	64357156	12460	-105.22	20.23	12	3.78	-184.00	957.00	20600	20241030	-6.02	6880	20231024	181.40	20600	-6.02	20241030	6910	180.17	20240306	20600	-6.02	20241030	6910	180.17	20240306	0.13	N	007390	500	321 억		5906056	N	N	413	N	02	N
17	20241030	090238	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	18400	1300	2	7.60	2768645960	154765	7.39	17150	18420	17140	22200	11970	17100	17889.40	9.18	0	1768	17933	17516	16683	16266	15433	17725	16475	322	5100	500	0	10	1	64357156	11842	-100.00	19.23	12	0.24	-184.00	957.00	18420	20241030	-0.11	6880	20231024	167.44	18420	-0.11	20241030	6910	166.28	20240306	18420	-0.11	20241030	6910	166.28	20240306	0.13	N	007390	500	321 억		5906056	N	N	413	N	02	N
18	20241029	160231	53	100.00	KSQ150	신고가	제약	N	N	N	N		N	17100	840	2	5.17	33700982580	2040277	31.54	15900	17100	15850	21100	11390	16260	16517.09	9.07	54	81506	18653	17456	15853	14656	13053	18055	15255	322	4840	500	0	10	1	64357156	11005	-92.93	17.87	12	3.17	-184.00	957.00	17100	20241029	0.00	6880	20231024	148.55	17100	0.00	20241029	6910	147.47	20240306	17100	0.00	20241029	6910	147.47	20240306	0.14	N	007390	500	321 억		5837497	N	N	413	N	02	N
19	20241029	150234	53	100.00	KSQ150		제약	N	N	N	N		N	16660	400	2	2.46	26450796720	1613028	24.93	15900	17000	15850	21100	11390	16260	16398.31	9.07	54	1723	18653	17456	15853	14656	13053	18055	15255	322	4840	500	0	10	1	64357156	10722	-90.54	17.41	12	2.51	-184.00	957.00	17050	20241028	-2.29	6880	20231024	142.15	17050	-2.29	20241028	6910	141.10	20240306	17050	-2.29	20241028	6910	141.10	20240306	0.14	N	007390	500	321 억		5837497	N	N	15	N	02	N
20	20241029	140231	53	100.00	KSQ150		제약	N	N	N	N		N	16400	140	2	0.86	21484361250	1314526	20.32	15900	17000	15850	21100	11390	16260	16343.87	9.07	54	-24515	18653	17456	15853	14656	13053	18055	15255	322	4840	500	0	10	1	64357156	10555	-89.13	17.14	12	2.04	-184.00	957.00	17050	20241028	-3.81	6880	20231024	138.37	17050	-3.81	20241028	6910	137.34	20240306	17050	-3.81	20241028	6910	137.34	20240306	0.14	N	007390	500	321 억		5837497	N	N	15	N	02	N
21	20241029	130232	53	100.00	KSQ150		제약	N	N	N	N		N	16250	-10	5	-0.06	20051487770	1226621	18.96	15900	17000	15850	21100	11390	16260	16347.00	9.07	54	-45009	18653	17456	15853	14656	13053	18055	15255	322	4840	500	0	10	1	64357156	10458	-88.32	16.98	12	1.91	-184.00	957.00	17050	20241028	-4.69	6880	20231024	136.19	17050	-4.69	20241028	6910	135.17	20240306	17050	-4.69	20241028	6910	135.17	20240306	0.14	N	007390	500	321 억		5837497	N	N	15	N	02	N
22	20241029	120233	53	100.00	KSQ150		제약	N	N	N	N		N	16170	-90	5	-0.55	18143478510	1109611	17.15	15900	17000	15850	21100	11390	16260	16351.29	9.07	54	-59427	18653	17456	15853	14656	13053	18055	15255	322	4840	500	0	10	1	64357156	10407	-87.88	16.90	12	1.72	-184.00	957.00	17050	20241028	-5.16	6880	20231024	135.03	17050	-5.16	20241028	6910	134.01	20240306	17050	-5.16	20241028	6910	134.01	20240306	0.14	N	007390	500	321 억		5837497	N	N	15	N	02	N
23	20241029	110232	53	100.00	KSQ150		제약	N	N	N	N		N	16060	-200	5	-1.23	16121680500	984376	15.22	15900	17000	15850	21100	11390	16260	16377.68	9.07	54	-58526	18653	17456	15853	14656	13053	18055	15255	322	4840	500	0	10	1	64357156	10336	-87.28	16.78	12	1.53	-184.00	957.00	17050	20241028	-5.81	6880	20231024	133.43	17050	-5.81	20241028	6910	132.42	20240306	17050	-5.81	20241028	6910	132.42	20240306	0.14	N	007390	500	321 억		5837497	N	N	15	N	02	N
24	20241029	100233	53	100.00	KSQ150		제약	N	N	N	N		N	16300	40	2	0.25	12719500930	774272	11.97	15900	17000	15850	21100	11390	16260	16427.90	9.07	54	-64260	18653	17456	15853	14656	13053	18055	15255	322	4840	500	0	10	1	64357156	10490	-88.59	17.03	12	1.20	-184.00	957.00	17050	20241028	-4.40	6880	20231024	136.92	17050	-4.40	20241028	6910	135.89	20240306	17050	-4.40	20241028	6910	135.89	20240306	0.14	N	007390	500	321 억		5837497	N	N	15	N	02	N
25	20241028	160230	54	100.00	KSQ150	신고가	제약	N	N	N	N		N	16260	1220	2	8.11	103788386000	6429902	97.00	15050	17050	14250	19550	10530	15040	16141.54	8.54	0	380919	16446	15742	14926	14222	13406	16095	14575	322	4510	500	11120	10	1	64357156	10464	-88.37	16.99	12	9.99	-184.00	957.00	17050	20241028	-4.63	6880	20231024	136.34	17050	-4.63	20241028	6910	135.31	20240306	17050	-4.63	20241028	6910	135.31	20240306	0.12	N	007390	500	321 억		5498256	N	N	15	N	01	N
26	20241028	150231	54	100.00	KSQ150	신고가	제약	N	N	N	N		N	16300	1260	2	8.38	100583102650	6232735	94.02	15050	17050	14250	19550	10530	15040	16138.05	8.54	0	357128	16446	15742	14926	14222	13406	16095	14575	322	4510	500	11120	10	1	64357156	10490	-88.59	17.03	12	9.68	-184.00	957.00	17050	20241028	-4.40	6880	20231024	136.92	17050	-4.40	20241028	6910	135.89	20240306	17050	-4.40	20241028	6910	135.89	20240306	0.12	N	007390	500	321 억		5498256	N	N	47	N	01	N
27	20241028	140233	54	100.00	KSQ150	신고가	제약	N	N	N	N		N	16890	1850	2	12.30	92598268970	5752235	86.77	15050	17050	14250	19550	10530	15040	16097.97	8.54	0	310282	16446	15742	14926	14222	13406	16095	14575	322	4510	500	11120	10	1	64357156	10870	-91.79	17.65	12	8.94	-184.00	957.00	17050	20241028	-0.94	6880	20231024	145.49	17050	-0.94	20241028	6910	144.43	20240306	17050	-0.94	20241028	6910	144.43	20240306	0.12	N	007390	500	321 억		5498256	N	N	47	N	01	N
28	20241028	130232	54	100.00	KSQ150	신고가	제약	N	N	N	N		N	16420	1380	2	9.18	78830578720	4933162	74.42	15050	17050	14250	19550	10530	15040	15979.91	8.54	0	248446	16446	15742	14926	14222	13406	16095	14575	322	4510	500	11120	10	1	64357156	10567	-89.24	17.16	12	7.67	-184.00	957.00	17050	20241028	-3.70	6880	20231024	138.66	17050	-3.70	20241028	6910	137.63	20240306	17050	-3.70	20241028	6910	137.63	20240306	0.12	N	007390	500	321 억		5498256	N	N	47	N	01	N
29	20241028	120233	54	100.00	KSQ150	신고가	제약	N	N	N	N		N	16460	1420	2	9.44	71975544450	4511444	68.06	15050	17050	14250	19550	10530	15040	15954.19	8.54	0	154554	16446	15742	14926	14222	13406	16095	14575	322	4510	500	11120	10	1	64357156	10593	-89.46	17.20	12	7.01	-184.00	957.00	17050	20241028	-3.46	6880	20231024	139.24	17050	-3.46	20241028	6910	138.21	20240306	17050	-3.46	20241028	6910	138.21	20240306	0.12	N	007390	500	321 억		5498256	N	N	47	N	01	N
30	20241028	110219	54	100.00	KSQ150	신고가	제약	N	N	N	N		N	16480	1440	2	9.57	65242067740	4102342	61.88	15050	17050	14250	19550	10530	15040	15903.82	8.54	0	96145	16446	15742	14926	14222	13406	16095	14575	322	4510	500	11120	10	1	64357156	10606	-89.57	17.22	12	6.37	-184.00	957.00	17050	20241028	-3.34	6880	20231024	139.53	17050	-3.34	20241028	6910	138.49	20240306	17050	-3.34	20241028	6910	138.49	20240306	0.12	N	007390	500	321 억		5498256	N	N	47	N	01	N
31	20241028	100229	54	100.00	KSQ150	신고가	제약	N	N	N	N		N	16490	1450	2	9.64	33409801030	2181462	32.91	15050	16500	14250	19550	10530	15040	15315.45	8.54	0	142369	16446	15742	14926	14222	13406	16095	14575	322	4510	500	11120	10	1	64357156	10612	-89.62	17.23	12	3.39	-184.00	957.00	16500	20241028	-0.06	6880	20231024	139.68	16500	-0.06	20241028	6910	138.64	20240306	16500	-0.06	20241028	6910	138.64	20240306	0.12	N	007390	500	321 억		5498256	N	N	47	N	01	N
32	20241028	090230	54	100.00	KSQ150		제약	N	N	N	N		N	14760	-280	5	-1.86	2232301580	149767	2.26	15050	15090	14660	19550	10530	15040	14904.27	8.54	0	-19134	16446	15742	14926	14222	13406	16095	14575	322	4510	500	11120	10	1	64357156	9499	-80.22	15.42	12	0.23	-184.00	957.00	15630	20241025	-5.57	6880	20231024	114.53	15630	-5.57	20241025	6910	113.60	20240306	15630	-5.57	20241025	6910	113.60	20240306	0.12	N	007390	500	321 억		5498256	N	N	47	N	01	N
33	20241025	160229	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	15040	1060	2	7.58	98327038800	6581007	60.68	14210	15630	14110	18170	9790	13980	14941.47	8.16	0	373399	16233	15106	13163	12036	10093	15670	12600	322	4190	500	10340	10	1	64357156	9679	-81.74	15.72	12	10.23	-184.00	957.00	15630	20241025	-3.77	6880	20231024	118.60	15630	-3.77	20241025	6910	117.66	20240306	15630	-3.77	20241025	6910	117.66	20240306	0.05	N	007390	500	321 억		5253360	N	N	47	N	00	N
34	20241025	150232	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	14960	980	2	7.01	92946228740	6223795	57.38	14210	15630	14110	18170	9790	13980	14934.53	8.16	0	339954	16233	15106	13163	12036	10093	15670	12600	322	4190	500	10340	10	1	64357156	9628	-81.30	15.63	12	9.67	-184.00	957.00	15630	20241025	-4.29	6880	20231024	117.44	15630	-4.29	20241025	6910	116.50	20240306	15630	-4.29	20241025	6910	116.50	20240306	0.05	N	007390	500	321 억		5253360	N	N	1620	N	00	N
35	20241025	140231	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	15000	1020	2	7.30	88204456790	5903856	54.43	14210	15630	14110	18170	9790	13980	14940.70	8.16	0	286239	16233	15106	13163	12036	10093	15670	12600	322	4190	500	10340	10	1	64357156	9654	-81.52	15.67	12	9.17	-184.00	957.00	15630	20241025	-4.03	6880	20231024	118.02	15630	-4.03	20241025	6910	117.08	20240306	15630	-4.03	20241025	6910	117.08	20240306	0.05	N	007390	500	321 억		5253360	N	N	1620	N	00	N
36	20241025	130232	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	15090	1110	2	7.94	82011581220	5490884	50.62	14210	15630	14110	18170	9790	13980	14936.54	8.16	0	206653	16233	15106	13163	12036	10093	15670	12600	322	4190	500	10340	10	1	64357156	9711	-82.01	15.77	12	8.53	-184.00	957.00	15630	20241025	-3.45	6880	20231024	119.33	15630	-3.45	20241025	6910	118.38	20240306	15630	-3.45	20241025	6910	118.38	20240306	0.05	N	007390	500	321 억		5253360	N	N	1620	N	00	N
37	20241025	120232	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	14980	1000	2	7.15	71723588640	4811125	44.36	14210	15630	14110	18170	9790	13980	14908.52	8.16	0	114265	16233	15106	13163	12036	10093	15670	12600	322	4190	500	10340	10	1	64357156	9641	-81.41	15.65	12	7.48	-184.00	957.00	15630	20241025	-4.16	6880	20231024	117.73	15630	-4.16	20241025	6910	116.79	20240306	15630	-4.16	20241025	6910	116.79	20240306	0.05	N	007390	500	321 억		5253360	N	N	1620	N	00	N
38	20241025	110231	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	14700	720	2	5.15	65683194110	4402668	40.59	14210	15630	14110	18170	9790	13980	14919.68	8.16	0	69451	16233	15106	13163	12036	10093	15670	12600	322	4190	500	10340	10	1	64357156	9461	-79.89	15.36	12	6.84	-184.00	957.00	15630	20241025	-5.95	6880	20231024	113.66	15630	-5.95	20241025	6910	112.74	20240306	15630	-5.95	20241025	6910	112.74	20240306	0.05	N	007390	500	321 억		5253360	N	N	1620	N	00	N
39	20241025	100232	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	14530	550	2	3.93	54720643400	3647821	33.63	14210	15630	14140	18170	9790	13980	15001.86	8.16	0	-27087	16233	15106	13163	12036	10093	15670	12600	322	4190	500	10340	10	1	64357156	9351	-78.97	15.18	12	5.67	-184.00	957.00	15630	20241025	-7.04	6880	20231024	111.19	15630	-7.04	20241025	6910	110.27	20240306	15630	-7.04	20241025	6910	110.27	20240306	0.05	N	007390	500	321 억		5253360	N	N	1620	N	00	N
40	20241025	090230	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	14520	540	2	3.86	4216342550	294719	2.72	14210	14640	14180	18170	9790	13980	14310.11	8.16	0	-7425	16233	15106	13163	12036	10093	15670	12600	322	4190	500	10340	10	1	64357156	9345	-78.91	15.17	12	0.46	-184.00	957.00	14640	20241025	-0.82	6880	20231024	111.05	14640	-0.82	20241025	6910	110.13	20240306	14640	-0.82	20241025	6910	110.13	20240306	0.05	N	007390	500	321 억		5253360	N	N	1620	N	00	N
41	20241024	160229	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	13980	2670	2	23.61	139462743760	10752732	123.90	11400	14290	11220	14700	7920	11310	12969.14	7.30	0	389123	13303	12306	10803	9806	8303	12805	10305	322	3390	500	8360	10	1	64357156	8997	-75.98	14.61	12	16.71	-184.00	957.00	14290	20241024	-2.17	6880	20231024	103.20	14290	-2.17	20241024	6910	102.32	20240306	14290	-2.17	20241024	6880	103.20	20231024	0.04	N	007390	500	321 억		4700830	N	N	1620	N	00	N
42	20241024	150230	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	13830	2520	2	22.28	132407961250	10246784	118.07	11400	14290	11220	14700	7920	11310	12921.97	7.30	0	350034	13303	12306	10803	9806	8303	12805	10305	322	3390	500	8360	10	1	64357156	8901	-75.16	14.45	12	15.92	-184.00	957.00	14290	20241024	-3.22	6880	20231024	101.02	14290	-3.22	20241024	6910	100.14	20240306	14290	-3.22	20241024	6880	101.02	20231024	0.04	N	007390	500	321 억		4700830	N	N	149	N	00	N
43	20241024	140229	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	14060	2750	2	24.31	121409590740	9453377	108.93	11400	14290	11220	14700	7920	11310	12843.06	7.30	0	260296	13303	12306	10803	9806	8303	12805	10305	322	3390	500	8360	10	1	64357156	9049	-76.41	14.69	12	14.69	-184.00	957.00	14290	20241024	-1.61	6880	20231024	104.36	14290	-1.61	20241024	6910	103.47	20240306	14290	-1.61	20241024	6880	104.36	20231024	0.04	N	007390	500	321 억		4700830	N	N	149	N	00	N
44	20241024	130230	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	13850	2540	2	22.46	111245858910	8726937	100.56	11400	14290	11220	14700	7920	11310	12747.48	7.30	0	140020	13303	12306	10803	9806	8303	12805	10305	322	3390	500	8360	10	1	64357156	8913	-75.27	14.47	12	13.56	-184.00	957.00	14290	20241024	-3.08	6880	20231024	101.31	14290	-3.08	20241024	6910	100.43	20240306	14290	-3.08	20241024	6880	101.31	20231024	0.04	N	007390	500	321 억		4700830	N	N	149	N	00	N
45	20241024	120230	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	13430	2120	2	18.74	82413862550	6652122	76.65	11400	13450	11220	14700	7920	11310	12389.18	7.30	0	223731	13303	12306	10803	9806	8303	12805	10305	322	3390	500	8360	10	1	64357156	8643	-72.99	14.03	12	10.34	-184.00	957.00	13450	20241024	-0.15	6880	20231024	95.20	13450	-0.15	20241024	6910	94.36	20240306	13450	-0.15	20241024	6880	95.20	20231024	0.04	N	007390	500	321 억		4700830	N	N	149	N	00	N
46	20241024	110230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12760	1450	2	12.82	55473507210	4592995	52.92	11400	12930	11220	14700	7920	11310	12077.92	7.30	0	251867	13303	12306	10803	9806	8303	12805	10305	322	3390	500	8360	10	1	64357156	8212	-69.35	13.33	12	7.14	-184.00	957.00	13420	20240726	-4.92	6880	20231024	85.47	13420	-4.92	20240726	6910	84.66	20240306	13420	-4.92	20240726	6880	85.47	20231024	0.04	N	007390	500	321 억		4700830	N	N	149	N	00	N
47	20241024	100230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12230	920	2	8.13	34335293680	2893858	33.34	11400	12400	11220	14700	7920	11310	11864.97	7.30	0	73039	13303	12306	10803	9806	8303	12805	10305	322	3390	500	8360	10	1	64357156	7871	-66.47	12.78	12	4.50	-184.00	957.00	13420	20240726	-8.87	6880	20231024	77.76	13420	-8.87	20240726	6910	76.99	20240306	13420	-8.87	20240726	6880	77.76	20231024	0.04	N	007390	500	321 억		4700830	N	N	149	N	00	N
48	20241024	090215	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11550	240	2	2.12	3731067360	325462	3.75	11400	11690	11220	14700	7920	11310	11464.12	7.30	0	13514	13303	12306	10803	9806	8303	12805	10305	322	3390	500	8360	10	1	64357156	7433	-62.77	12.07	12	0.51	-184.00	957.00	13420	20240726	-13.93	6880	20231024	67.88	13420	-13.93	20240726	6910	67.15	20240306	13420	-13.93	20240726	6880	67.88	20231024	0.04	N	007390	500	321 억		4700830	N	N	149	N	00	N
49	20241023	160231	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11310	2220	2	24.42	94178834270	8603435	4577.37	9430	11800	9300	11810	6370	9090	10945.88	7.73	0	-279558	9503	9296	9183	8976	8863	9240	8920	322	2720	500	6720	10	1	64357156	7279	-61.47	11.82	12	13.37	-184.00	957.00	13420	20240726	-15.72	6880	20231024	64.39	13420	-15.72	20240726	6910	63.68	20240306	13420	-15.72	20240726	6880	64.39	20231024	0.04	N	007390	500	321 억		4974797	N	N	149	N	00	N
50	20241023	150232	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11640	2550	2	28.05	81811204810	7514835	3998.19	9430	11700	9300	11810	6370	9090	10886.63	7.73	0	-244623	9503	9296	9183	8976	8863	9240	8920	322	2720	500	6720	10	1	64357156	7491	-63.26	12.16	12	11.68	-184.00	957.00	13420	20240726	-13.26	6880	20231024	69.19	13420	-13.26	20240726	6910	68.45	20240306	13420	-13.26	20240726	6880	69.19	20231024	0.04	N	007390	500	321 억		4974797	N	N	652	N	00	N
51	20241023	140234	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11130	2040	2	22.44	58745588210	5497564	2924.92	9430	11260	9300	11810	6370	9090	10685.75	7.73	0	-288989	9503	9296	9183	8976	8863	9240	8920	322	2720	500	6720	10	1	64357156	7163	-60.49	11.63	12	8.54	-184.00	957.00	13420	20240726	-17.06	6880	20231024	61.77	13420	-17.06	20240726	6910	61.07	20240306	13420	-17.06	20240726	6880	61.77	20231024	0.04	N	007390	500	321 억		4974797	N	N	652	N	00	N
52	20241023	130231	55	60.00	KSQ150		제약	N	N	N	Y	60	N	10430	1340	2	14.74	46941873680	4420043	2351.64	9430	11260	9300	11810	6370	9090	10620.23	7.73	0	-363228	9503	9296	9183	8976	8863	9240	8920	322	2720	500	6720	10	1	64357156	6712	-56.68	10.90	12	6.87	-184.00	957.00	13420	20240726	-22.28	6880	20231024	51.60	13420	-22.28	20240726	6910	50.94	20240306	13420	-22.28	20240726	6880	51.60	20231024	0.04	N	007390	500	321 억		4974797	N	N	652	N	00	N
53	20241023	120229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	10490	1400	2	15.40	45345083080	4266658	2270.03	9430	11260	9300	11810	6370	9090	10627.78	7.73	0	-373651	9503	9296	9183	8976	8863	9240	8920	322	2720	500	6720	10	1	64357156	6751	-57.01	10.96	12	6.63	-184.00	957.00	13420	20240726	-21.83	6880	20231024	52.47	13420	-21.83	20240726	6910	51.81	20240306	13420	-21.83	20240726	6880	52.47	20231024	0.04	N	007390	500	321 억		4974797	N	N	652	N	00	N
54	20241023	110230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	10370	1280	2	14.08	43008996090	4042073	2150.54	9430	11260	9300	11810	6370	9090	10640.33	7.73	0	-380512	9503	9296	9183	8976	8863	9240	8920	322	2720	500	6720	10	1	64357156	6674	-56.36	10.84	12	6.28	-184.00	957.00	13420	20240726	-22.73	6880	20231024	50.73	13420	-22.73	20240726	6910	50.07	20240306	13420	-22.73	20240726	6880	50.73	20231024	0.04	N	007390	500	321 억		4974797	N	N	652	N	00	N
55	20241023	100229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	10420	1330	2	14.63	33052788060	3090832	1644.44	9430	11260	9300	11810	6370	9090	10693.82	7.73	0	-254615	9503	9296	9183	8976	8863	9240	8920	322	2720	500	6720	10	1	64357156	6706	-56.63	10.89	12	4.80	-184.00	957.00	13420	20240726	-22.35	6880	20231024	51.45	13420	-22.35	20240726	6910	50.80	20240306	13420	-22.35	20240726	6880	51.45	20231024	0.04	N	007390	500	321 억		4974797	N	N	652	N	00	N
56	20241023	090229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	10360	1270	2	13.97	1567624600	158377	84.26	9430	10360	9300	11810	6370	9090	9898.06	7.73	0	-19938	9503	9296	9183	8976	8863	9240	8920	322	2720	500	6720	10	1	64357156	6667	-56.30	10.83	12	0.25	-184.00	957.00	13420	20240726	-22.80	6880	20231024	50.58	13420	-22.80	20240726	6910	49.93	20240306	13420	-22.80	20240726	6880	50.58	20231024	0.04	N	007390	500	321 억		4974797	N	N	652	N	00	N
57	20241022	160227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9090	-260	5	-2.78	1704009560	185840	143.36	9300	9390	9070	12150	6550	9350	9169.31	8.00	0	-53630	9590	9470	9350	9230	9110	9530	9290	322	2800	500	6910	10	1	64357156	5850	-49.40	9.50	12	0.29	-184.00	957.00	13420	20240726	-32.27	6880	20231024	32.12	13420	-32.27	20240726	6910	31.55	20240306	13420	-32.27	20240726	6880	32.12	20231024	0.04	N	007390	500	321 억		5151722	N	N	652	N	00	N
58	20241022	150230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9080	-270	5	-2.89	1612616110	175786	135.60	9300	9390	9070	12150	6550	9350	9173.75	8.00	0	-53217	9590	9470	9350	9230	9110	9530	9290	322	2800	500	6910	10	1	64357156	5844	-49.35	9.49	12	0.27	-184.00	957.00	13420	20240726	-32.34	6880	20231024	31.98	13420	-32.34	20240726	6910	31.40	20240306	13420	-32.34	20240726	6880	31.98	20231024	0.04	N	007390	500	321 억		5151722	N	N	545	N	00	N
59	20241022	140231	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9110	-240	5	-2.57	1434389460	156184	120.48	9300	9390	9080	12150	6550	9350	9183.97	8.00	0	-50737	9590	9470	9350	9230	9110	9530	9290	322	2800	500	6910	10	1	64357156	5863	-49.51	9.52	12	0.24	-184.00	957.00	13420	20240726	-32.12	6880	20231024	32.41	13420	-32.12	20240726	6910	31.84	20240306	13420	-32.12	20240726	6880	32.41	20231024	0.04	N	007390	500	321 억		5151722	N	N	545	N	00	N
60	20241022	130230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9140	-210	5	-2.25	1099454280	119450	92.14	9300	9390	9120	12150	6550	9350	9204.31	8.00	0	-32599	9590	9470	9350	9230	9110	9530	9290	322	2800	500	6910	10	1	64357156	5882	-49.67	9.55	12	0.19	-184.00	957.00	13420	20240726	-31.89	6880	20231024	32.85	13420	-31.89	20240726	6910	32.27	20240306	13420	-31.89	20240726	6880	32.85	20231024	0.04	N	007390	500	321 억		5151722	N	N	545	N	00	N
61	20241022	120229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9130	-220	5	-2.35	957712510	103952	80.19	9300	9390	9130	12150	6550	9350	9213.03	8.00	0	-25117	9590	9470	9350	9230	9110	9530	9290	322	2800	500	6910	10	1	64357156	5876	-49.62	9.54	12	0.16	-184.00	957.00	13420	20240726	-31.97	6880	20231024	32.70	13420	-31.97	20240726	6910	32.13	20240306	13420	-31.97	20240726	6880	32.70	20231024	0.04	N	007390	500	321 억		5151722	N	N	545	N	00	N
62	20241022	110229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9220	-130	5	-1.39	765601720	82965	64.00	9300	9390	9150	12150	6550	9350	9228.01	8.00	0	-18783	9590	9470	9350	9230	9110	9530	9290	322	2800	500	6910	10	1	64357156	5934	-50.11	9.63	12	0.13	-184.00	957.00	13420	20240726	-31.30	6880	20231024	34.01	13420	-31.30	20240726	6910	33.43	20240306	13420	-31.30	20240726	6880	34.01	20231024	0.04	N	007390	500	321 억		5151722	N	N	545	N	00	N
63	20241022	100229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9240	-110	5	-1.18	564852100	61102	47.13	9300	9390	9180	12150	6550	9350	9244.41	8.00	0	-15423	9590	9470	9350	9230	9110	9530	9290	322	2800	500	6910	10	1	64357156	5947	-50.22	9.66	12	0.09	-184.00	957.00	13420	20240726	-31.15	6880	20231024	34.30	13420	-31.15	20240726	6910	33.72	20240306	13420	-31.15	20240726	6880	34.30	20231024	0.04	N	007390	500	321 억		5151722	N	N	545	N	00	N
64	20241022	090229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9360	10	2	0.11	25000820	2687	2.07	9300	9390	9300	12150	6550	9350	9304.36	8.00	0	360	9590	9470	9350	9230	9110	9530	9290	322	2800	500	6910	10	1	64357156	6024	-50.87	9.78	12	0.00	-184.00	957.00	13420	20240726	-30.25	6880	20231024	36.05	13420	-30.25	20240726	6910	35.46	20240306	13420	-30.25	20240726	6880	36.05	20231024	0.04	N	007390	500	321 억		5151722	N	N	545	N	00	N
65	20241021	160228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9350	140	2	1.52	1178563190	125696	53.09	9230	9470	9230	11970	6450	9210	9376.48	7.71	0	43032	9703	9456	9323	9076	8943	9390	9010	322	2760	500	6810	10	1	64357156	6017	-50.82	9.77	12	0.20	-184.00	957.00	13420	20240726	-30.33	6880	20231024	35.90	13420	-30.33	20240726	6910	35.31	20240306	13420	-30.33	20240726	6880	35.90	20231024	0.04	N	007390	500	321 억		4963307	N	N	545	N	00	N
66	20241021	150229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9350	140	2	1.52	1109743850	118347	49.99	9230	9470	9230	11970	6450	9210	9377.04	7.71	0	43392	9703	9456	9323	9076	8943	9390	9010	322	2760	500	6810	10	1	64357156	6017	-50.82	9.77	12	0.18	-184.00	957.00	13420	20240726	-30.33	6880	20231024	35.90	13420	-30.33	20240726	6910	35.31	20240306	13420	-30.33	20240726	6880	35.90	20231024	0.04	N	007390	500	321 억		4963307	N	N	2970	N	00	N
67	20241021	140229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9400	190	2	2.06	1026882230	109509	46.25	9230	9470	9230	11970	6450	9210	9377.15	7.71	0	40350	9703	9456	9323	9076	8943	9390	9010	322	2760	500	6810	10	1	64357156	6050	-51.09	9.82	12	0.17	-184.00	957.00	13420	20240726	-29.96	6880	20231024	36.63	13420	-29.96	20240726	6910	36.03	20240306	13420	-29.96	20240726	6880	36.63	20231024	0.04	N	007390	500	321 억		4963307	N	N	2970	N	00	N
68	20241021	130228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9430	220	2	2.39	966213690	103061	43.53	9230	9470	9230	11970	6450	9210	9375.17	7.71	0	39052	9703	9456	9323	9076	8943	9390	9010	322	2760	500	6810	10	1	64357156	6069	-51.25	9.85	12	0.16	-184.00	957.00	13420	20240726	-29.73	6880	20231024	37.06	13420	-29.73	20240726	6910	36.47	20240306	13420	-29.73	20240726	6880	37.06	20231024	0.04	N	007390	500	321 억		4963307	N	N	2970	N	00	N
69	20241021	120228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9460	250	2	2.71	892970280	95297	40.25	9230	9470	9230	11970	6450	9210	9370.40	7.71	0	36001	9703	9456	9323	9076	8943	9390	9010	322	2760	500	6810	10	1	64357156	6088	-51.41	9.89	12	0.15	-184.00	957.00	13420	20240726	-29.51	6880	20231024	37.50	13420	-29.51	20240726	6910	36.90	20240306	13420	-29.51	20240726	6880	37.50	20231024	0.04	N	007390	500	321 억		4963307	N	N	2970	N	00	N
70	20241021	110227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9370	160	2	1.74	665710710	71170	30.06	9230	9450	9230	11970	6450	9210	9353.81	7.71	0	23847	9703	9456	9323	9076	8943	9390	9010	322	2760	500	6810	10	1	64357156	6030	-50.92	9.79	12	0.11	-184.00	957.00	13420	20240726	-30.18	6880	20231024	36.19	13420	-30.18	20240726	6910	35.60	20240306	13420	-30.18	20240726	6880	36.19	20231024	0.04	N	007390	500	321 억		4963307	N	N	2970	N	00	N
71	20241021	100229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9370	160	2	1.74	483059880	51579	21.79	9230	9450	9230	11970	6450	9210	9365.44	7.71	0	13719	9703	9456	9323	9076	8943	9390	9010	322	2760	500	6810	10	1	64357156	6030	-50.92	9.79	12	0.08	-184.00	957.00	13420	20240726	-30.18	6880	20231024	36.19	13420	-30.18	20240726	6910	35.60	20240306	13420	-30.18	20240726	6880	36.19	20231024	0.04	N	007390	500	321 억		4963307	N	N	2970	N	00	N
72	20241021	090227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9260	50	2	0.54	13764200	1487	0.63	9230	9280	9230	11970	6450	9210	9256.42	7.71	0	-395	9703	9456	9323	9076	8943	9390	9010	322	2760	500	6810	10	1	64357156	5959	-50.33	9.68	12	0.00	-184.00	957.00	13420	20240726	-31.00	6880	20231024	34.59	13420	-31.00	20240726	6910	34.01	20240306	13420	-31.00	20240726	6880	34.59	20231024	0.04	N	007390	500	321 억		4963307	N	N	2970	N	00	N
73	20241018	160227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9210	-210	5	-2.23	2200388560	236258	130.06	9570	9570	9190	12240	6600	9420	9313.60	7.53	0	-77820	9653	9536	9443	9326	9233	9490	9280	322	2820	500	6970	10	1	64357156	5927	-50.05	9.62	12	0.37	-184.00	957.00	13420	20240726	-31.37	6880	20231024	33.87	13420	-31.37	20240726	6910	33.29	20240306	13420	-31.37	20240726	6880	33.87	20231024	0.04	N	007390	500	321 억		4844397	N	N	2970	N	00	N
74	20241018	150232	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9230	-190	5	-2.02	2075454010	222693	122.59	9570	9570	9190	12240	6600	9420	9319.80	7.53	0	-80063	9653	9536	9443	9326	9233	9490	9280	322	2820	500	6970	10	1	64357156	5940	-50.16	9.64	12	0.35	-184.00	957.00	13420	20240726	-31.22	6880	20231024	34.16	13420	-31.22	20240726	6910	33.57	20240306	13420	-31.22	20240726	6880	34.16	20231024	0.04	N	007390	500	321 억		4844397	N	N	0	N	00	N
75	20241018	140235	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9230	-190	5	-2.02	1867240290	200140	110.18	9570	9570	9190	12240	6600	9420	9329.67	7.53	0	-81378	9653	9536	9443	9326	9233	9490	9280	322	2820	500	6970	10	1	64357156	5940	-50.16	9.64	12	0.31	-184.00	957.00	13420	20240726	-31.22	6880	20231024	34.16	13420	-31.22	20240726	6910	33.57	20240306	13420	-31.22	20240726	6880	34.16	20231024	0.04	N	007390	500	321 억		4844397	N	N	0	N	00	N
76	20241018	130229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9250	-170	5	-1.80	1516900730	162164	89.27	9570	9570	9250	12240	6600	9420	9354.12	7.53	0	-64459	9653	9536	9443	9326	9233	9490	9280	322	2820	500	6970	10	1	64357156	5953	-50.27	9.67	12	0.25	-184.00	957.00	13420	20240726	-31.07	6880	20231024	34.45	13420	-31.07	20240726	6910	33.86	20240306	13420	-31.07	20240726	6880	34.45	20231024	0.04	N	007390	500	321 억		4844397	N	N	0	N	00	N
77	20241018	120234	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9300	-120	5	-1.27	1189064190	126808	69.81	9570	9570	9290	12240	6600	9420	9376.89	7.53	0	-45424	9653	9536	9443	9326	9233	9490	9280	322	2820	500	6970	10	1	64357156	5985	-50.54	9.72	12	0.20	-184.00	957.00	13420	20240726	-30.70	6880	20231024	35.17	13420	-30.70	20240726	6910	34.59	20240306	13420	-30.70	20240726	6880	35.17	20231024	0.04	N	007390	500	321 억		4844397	N	N	0	N	00	N
78	20241018	110231	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9330	-90	5	-0.96	875908710	93155	51.28	9570	9570	9300	12240	6600	9420	9402.70	7.53	0	-31983	9653	9536	9443	9326	9233	9490	9280	322	2820	500	6970	10	1	64357156	6005	-50.71	9.75	12	0.14	-184.00	957.00	13420	20240726	-30.48	6880	20231024	35.61	13420	-30.48	20240726	6910	35.02	20240306	13420	-30.48	20240726	6880	35.61	20231024	0.04	N	007390	500	321 억		4844397	N	N	0	N	00	N
79	20241018	100228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9420	0	3	0.00	446509870	47252	26.01	9570	9570	9400	12240	6600	9420	9449.54	7.53	0	-6019	9653	9536	9443	9326	9233	9490	9280	322	2820	500	6970	10	1	64357156	6062	-51.20	9.84	12	0.07	-184.00	957.00	13420	20240726	-29.81	6880	20231024	36.92	13420	-29.81	20240726	6910	36.32	20240306	13420	-29.81	20240726	6880	36.92	20231024	0.04	N	007390	500	321 억		4844397	N	N	0	N	00	N
80	20241018	090228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9490	70	2	0.74	15878760	1664	0.92	9570	9570	9490	12240	6600	9420	9542.52	7.53	0	-411	9653	9536	9443	9326	9233	9490	9280	322	2820	500	6970	10	1	64357156	6107	-51.58	9.92	12	0.00	-184.00	957.00	13420	20240726	-29.28	6880	20231024	37.94	13420	-29.28	20240726	6910	37.34	20240306	13420	-29.28	20240726	6880	37.94	20231024	0.04	N	007390	500	321 억		4844397	N	N	0	N	00	N
81	20241017	160227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9420	-70	5	-0.74	1680120510	178095	86.49	9490	9560	9350	12330	6650	9490	9433.87	7.54	0	-14176	9690	9590	9510	9410	9330	9550	9370	322	2840	500	7020	10	1	64357156	6062	-51.20	9.84	12	0.28	-184.00	957.00	13420	20240726	-29.81	6880	20231024	36.92	13420	-29.81	20240726	6910	36.32	20240306	13420	-29.81	20240726	6880	36.92	20231024	0.04	N	007390	500	321 억		4851996	N	N	234	N	00	N
82	20241017	150228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9460	-30	5	-0.32	1467700340	155586	75.56	9490	9560	9350	12330	6650	9490	9433.34	7.54	0	-15789	9690	9590	9510	9410	9330	9550	9370	322	2840	500	7020	10	1	64357156	6088	-51.41	9.89	12	0.24	-184.00	957.00	13420	20240726	-29.51	6880	20231024	37.50	13420	-29.51	20240726	6910	36.90	20240306	13420	-29.51	20240726	6880	37.50	20231024	0.04	N	007390	500	321 억		4851996	N	N	234	N	00	N
83	20241017	140227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9470	-20	5	-0.21	1369923610	145258	70.54	9490	9560	9350	12330	6650	9490	9430.94	7.54	0	-13985	9690	9590	9510	9410	9330	9550	9370	322	2840	500	7020	10	1	64357156	6095	-51.47	9.90	12	0.23	-184.00	957.00	13420	20240726	-29.43	6880	20231024	37.65	13420	-29.43	20240726	6910	37.05	20240306	13420	-29.43	20240726	6880	37.65	20231024	0.04	N	007390	500	321 억		4851996	N	N	234	N	00	N
84	20241017	130228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9530	40	2	0.42	1216072110	129019	62.66	9490	9560	9350	12330	6650	9490	9425.49	7.54	0	-8456	9690	9590	9510	9410	9330	9550	9370	322	2840	500	7020	10	1	64357156	6133	-51.79	9.96	12	0.20	-184.00	957.00	13420	20240726	-28.99	6880	20231024	38.52	13420	-28.99	20240726	6910	37.92	20240306	13420	-28.99	20240726	6880	38.52	20231024	0.04	N	007390	500	321 억		4851996	N	N	234	N	00	N
85	20241017	120228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9500	10	2	0.11	1141299130	121156	58.84	9490	9560	9350	12330	6650	9490	9420.04	7.54	0	-13252	9690	9590	9510	9410	9330	9550	9370	322	2840	500	7020	10	1	64357156	6114	-51.63	9.93	12	0.19	-184.00	957.00	13420	20240726	-29.21	6880	20231024	38.08	13420	-29.21	20240726	6910	37.48	20240306	13420	-29.21	20240726	6880	38.08	20231024	0.04	N	007390	500	321 억		4851996	N	N	234	N	00	N
86	20241017	110229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9420	-70	5	-0.74	947836980	100762	48.93	9490	9560	9350	12330	6650	9490	9406.63	7.54	0	-20515	9690	9590	9510	9410	9330	9550	9370	322	2840	500	7020	10	1	64357156	6062	-51.20	9.84	12	0.16	-184.00	957.00	13420	20240726	-29.81	6880	20231024	36.92	13420	-29.81	20240726	6910	36.32	20240306	13420	-29.81	20240726	6880	36.92	20231024	0.04	N	007390	500	321 억		4851996	N	N	234	N	00	N
87	20241017	100228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9370	-120	5	-1.26	677265980	71912	34.92	9490	9560	9350	12330	6650	9490	9417.91	7.54	0	-17674	9690	9590	9510	9410	9330	9550	9370	322	2840	500	7020	10	1	64357156	6030	-50.92	9.79	12	0.11	-184.00	957.00	13420	20240726	-30.18	6880	20231024	36.19	13420	-30.18	20240726	6910	35.60	20240306	13420	-30.18	20240726	6880	36.19	20231024	0.04	N	007390	500	321 억		4851996	N	N	234	N	00	N
88	20241017	090227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9550	60	2	0.63	12566540	1324	0.64	9490	9560	9490	12330	6650	9490	9491.42	7.54	0	512	9690	9590	9510	9410	9330	9550	9370	322	2840	500	7020	10	1	64357156	6146	-51.90	9.98	12	0.00	-184.00	957.00	13420	20240726	-28.84	6880	20231024	38.81	13420	-28.84	20240726	6910	38.21	20240306	13420	-28.84	20240726	6880	38.81	20231024	0.04	N	007390	500	321 억		4851996	N	N	234	N	00	N
89	20241016	160226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9490	-100	5	-1.04	1951704200	205544	151.72	9590	9610	9430	12460	6720	9590	9495.32	7.57	0	-31911	9796	9692	9626	9522	9456	9675	9505	322	2870	500	7090	10	1	64357156	6107	-51.58	9.92	12	0.32	-184.00	957.00	13420	20240726	-29.28	6880	20231024	37.94	13420	-29.28	20240726	6910	37.34	20240306	13420	-29.28	20240726	6880	37.94	20231024	0.05	N	007390	500	321 억		4873425	N	N	234	N	00	N
90	20241016	150228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9490	-100	5	-1.04	1735586330	182742	134.89	9590	9610	9430	12460	6720	9590	9497.47	7.57	0	-32181	9796	9692	9626	9522	9456	9675	9505	322	2870	500	7090	10	1	64357156	6107	-51.58	9.92	12	0.28	-184.00	957.00	13420	20240726	-29.28	6880	20231024	37.94	13420	-29.28	20240726	6910	37.34	20240306	13420	-29.28	20240726	6880	37.94	20231024	0.05	N	007390	500	321 억		4873425	N	N	1798	N	00	N
91	20241016	140228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9470	-120	5	-1.25	1534373120	161523	119.22	9590	9610	9430	12460	6720	9590	9499.41	7.57	0	-30207	9796	9692	9626	9522	9456	9675	9505	322	2870	500	7090	10	1	64357156	6095	-51.47	9.90	12	0.25	-184.00	957.00	13420	20240726	-29.43	6880	20231024	37.65	13420	-29.43	20240726	6910	37.05	20240306	13420	-29.43	20240726	6880	37.65	20231024	0.05	N	007390	500	321 억		4873425	N	N	1798	N	00	N
92	20241016	130227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9490	-100	5	-1.04	1329868570	139974	103.32	9590	9610	9430	12460	6720	9590	9500.83	7.57	0	-29336	9796	9692	9626	9522	9456	9675	9505	322	2870	500	7090	10	1	64357156	6107	-51.58	9.92	12	0.22	-184.00	957.00	13420	20240726	-29.28	6880	20231024	37.94	13420	-29.28	20240726	6910	37.34	20240306	13420	-29.28	20240726	6880	37.94	20231024	0.05	N	007390	500	321 억		4873425	N	N	1798	N	00	N
93	20241016	120227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9590	0	3	0.00	1070866390	112802	83.26	9590	9600	9430	12460	6720	9590	9493.33	7.57	0	-17915	9796	9692	9626	9522	9456	9675	9505	322	2870	500	7090	10	1	64357156	6172	-52.12	10.02	12	0.18	-184.00	957.00	13420	20240726	-28.54	6880	20231024	39.39	13420	-28.54	20240726	6910	38.78	20240306	13420	-28.54	20240726	6880	39.39	20231024	0.05	N	007390	500	321 억		4873425	N	N	1798	N	00	N
94	20241016	110228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9510	-80	5	-0.83	824883930	86989	64.21	9590	9590	9430	12460	6720	9590	9482.62	7.57	0	-19330	9796	9692	9626	9522	9456	9675	9505	322	2870	500	7090	10	1	64357156	6120	-51.68	9.94	12	0.14	-184.00	957.00	13420	20240726	-29.14	6880	20231024	38.23	13420	-29.14	20240726	6910	37.63	20240306	13420	-29.14	20240726	6880	38.23	20231024	0.05	N	007390	500	321 억		4873425	N	N	1798	N	00	N
95	20241016	100226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9540	-50	5	-0.52	572595720	60436	44.61	9590	9590	9430	12460	6720	9590	9474.41	7.57	0	-14653	9796	9692	9626	9522	9456	9675	9505	322	2870	500	7090	10	1	64357156	6140	-51.85	9.97	12	0.09	-184.00	957.00	13420	20240726	-28.91	6880	20231024	38.66	13420	-28.91	20240726	6910	38.06	20240306	13420	-28.91	20240726	6880	38.66	20231024	0.05	N	007390	500	321 억		4873425	N	N	1798	N	00	N
96	20241016	090227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9480	-110	5	-1.15	41213880	4323	3.19	9590	9590	9450	12460	6720	9590	9533.63	7.57	0	-2436	9796	9692	9626	9522	9456	9675	9505	322	2870	500	7090	10	1	64357156	6101	-51.52	9.91	12	0.01	-184.00	957.00	13420	20240726	-29.36	6880	20231024	37.79	13420	-29.36	20240726	6910	37.19	20240306	13420	-29.36	20240726	6880	37.79	20231024	0.05	N	007390	500	321 억		4873425	N	N	1798	N	00	N
97	20241015	160226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9590	0	3	0.00	1293169100	134363	67.96	9590	9730	9560	12460	6720	9590	9624.74	7.56	0	9396	9936	9762	9656	9482	9376	9710	9430	322	2870	500	7090	10	1	64357156	6172	-52.12	10.02	12	0.21	-184.00	957.00	13420	20240726	-28.54	6880	20231024	39.39	13420	-28.54	20240726	6910	38.78	20240306	13420	-28.54	20240726	6880	39.39	20231024	0.05	N	007390	500	321 억		4863851	N	N	1798	N	00	N
98	20241015	150227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9620	30	2	0.31	1162361510	120747	61.07	9590	9730	9560	12460	6720	9590	9626.42	7.56	0	7810	9936	9762	9656	9482	9376	9710	9430	322	2870	500	7090	10	1	64357156	6191	-52.28	10.05	12	0.19	-184.00	957.00	13420	20240726	-28.32	6880	20231024	39.83	13420	-28.32	20240726	6910	39.22	20240306	13420	-28.32	20240726	6880	39.83	20231024	0.05	N	007390	500	321 억		4863851	N	N	185	N	00	N
99	20241015	140227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9650	60	2	0.63	1038541180	107891	54.57	9590	9730	9560	12460	6720	9590	9625.84	7.56	0	5423	9936	9762	9656	9482	9376	9710	9430	322	2870	500	7090	10	1	64357156	6210	-52.45	10.08	12	0.17	-184.00	957.00	13420	20240726	-28.09	6880	20231024	40.26	13420	-28.09	20240726	6910	39.65	20240306	13420	-28.09	20240726	6880	40.26	20231024	0.05	N	007390	500	321 억		4863851	N	N	185	N	00	N
100	20241015	130227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9600	10	2	0.10	849961910	88291	44.66	9590	9730	9560	12460	6720	9590	9626.82	7.56	0	-2793	9936	9762	9656	9482	9376	9710	9430	322	2870	500	7090	10	1	64357156	6178	-52.17	10.03	12	0.14	-184.00	957.00	13420	20240726	-28.46	6880	20231024	39.53	13420	-28.46	20240726	6910	38.93	20240306	13420	-28.46	20240726	6880	39.53	20231024	0.05	N	007390	500	321 억		4863851	N	N	185	N	00	N
101	20241015	120227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9610	20	2	0.21	745646890	77423	39.16	9590	9730	9560	12460	6720	9590	9630.82	7.56	0	-3109	9936	9762	9656	9482	9376	9710	9430	322	2870	500	7090	10	1	64357156	6185	-52.23	10.04	12	0.12	-184.00	957.00	13420	20240726	-28.39	6880	20231024	39.68	13420	-28.39	20240726	6910	39.07	20240306	13420	-28.39	20240726	6880	39.68	20231024	0.05	N	007390	500	321 억		4863851	N	N	185	N	00	N
102	20241015	110228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9620	30	2	0.31	633508980	65768	33.26	9590	9730	9560	12460	6720	9590	9632.48	7.56	0	-28	9936	9762	9656	9482	9376	9710	9430	322	2870	500	7090	10	1	64357156	6191	-52.28	10.05	12	0.10	-184.00	957.00	13420	20240726	-28.32	6880	20231024	39.83	13420	-28.32	20240726	6910	39.22	20240306	13420	-28.32	20240726	6880	39.83	20231024	0.05	N	007390	500	321 억		4863851	N	N	185	N	00	N
103	20241015	100228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9620	30	2	0.31	505733990	52436	26.52	9590	9730	9560	12460	6720	9590	9644.79	7.56	0	1005	9936	9762	9656	9482	9376	9710	9430	322	2870	500	7090	10	1	64357156	6191	-52.28	10.05	12	0.08	-184.00	957.00	13420	20240726	-28.32	6880	20231024	39.83	13420	-28.32	20240726	6910	39.22	20240306	13420	-28.32	20240726	6880	39.83	20231024	0.05	N	007390	500	321 억		4863851	N	N	185	N	00	N
104	20241015	090226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9640	50	2	0.52	23899090	2484	1.26	9590	9690	9590	12460	6720	9590	9621.21	7.56	0	1269	9936	9762	9656	9482	9376	9710	9430	322	2870	500	7090	10	1	64357156	6204	-52.39	10.07	12	0.00	-184.00	957.00	13420	20240726	-28.17	6880	20231024	40.12	13420	-28.17	20240726	6910	39.51	20240306	13420	-28.17	20240726	6880	40.12	20231024	0.05	N	007390	500	321 억		4863851	N	N	185	N	00	N
105	20241014	160223	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9590	-210	5	-2.14	1885558570	195799	129.73	9800	9830	9550	12740	6860	9800	9630.45	7.61	0	-45824	10026	9912	9856	9742	9686	9885	9715	322	2940	500	7250	10	1	64357156	6172	-52.12	10.02	12	0.30	-184.00	957.00	13420	20240726	-28.54	6880	20231024	39.39	13420	-28.54	20240726	6910	38.78	20240306	13420	-28.54	20240726	6880	39.39	20231024	0.03	N	007390	500	321 억		4895868	N	N	185	N	00	N
106	20241014	150224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9610	-190	5	-1.94	1739902780	180623	119.68	9800	9830	9550	12740	6860	9800	9632.78	7.61	0	-45812	10026	9912	9856	9742	9686	9885	9715	322	2940	500	7250	10	1	64357156	6185	-52.23	10.04	12	0.28	-184.00	957.00	13420	20240726	-28.39	6880	20231024	39.68	13420	-28.39	20240726	6910	39.07	20240306	13420	-28.39	20240726	6880	39.68	20231024	0.03	N	007390	500	321 억		4895868	N	N	563	N	00	N
107	20241014	140224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9590	-210	5	-2.14	1578382460	163796	108.53	9800	9830	9550	12740	6860	9800	9636.26	7.61	0	-43369	10026	9912	9856	9742	9686	9885	9715	322	2940	500	7250	10	1	64357156	6172	-52.12	10.02	12	0.25	-184.00	957.00	13420	20240726	-28.54	6880	20231024	39.39	13420	-28.54	20240726	6910	38.78	20240306	13420	-28.54	20240726	6880	39.39	20231024	0.03	N	007390	500	321 억		4895868	N	N	563	N	00	N
108	20241014	130223	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9610	-190	5	-1.94	1288969420	133617	88.53	9800	9830	9550	12740	6860	9800	9646.74	7.61	0	-41568	10026	9912	9856	9742	9686	9885	9715	322	2940	500	7250	10	1	64357156	6185	-52.23	10.04	12	0.21	-184.00	957.00	13420	20240726	-28.39	6880	20231024	39.68	13420	-28.39	20240726	6910	39.07	20240306	13420	-28.39	20240726	6880	39.68	20231024	0.03	N	007390	500	321 억		4895868	N	N	563	N	00	N
109	20241014	120222	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9640	-160	5	-1.63	1189225380	123237	81.66	9800	9830	9550	12740	6860	9800	9649.89	7.61	0	-38433	10026	9912	9856	9742	9686	9885	9715	322	2940	500	7250	10	1	64357156	6204	-52.39	10.07	12	0.19	-184.00	957.00	13420	20240726	-28.17	6880	20231024	40.12	13420	-28.17	20240726	6910	39.51	20240306	13420	-28.17	20240726	6880	40.12	20231024	0.03	N	007390	500	321 억		4895868	N	N	563	N	00	N
110	20241014	110223	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9650	-150	5	-1.53	1071256130	110977	73.53	9800	9830	9550	12740	6860	9800	9652.94	7.61	0	-38538	10026	9912	9856	9742	9686	9885	9715	322	2940	500	7250	10	1	64357156	6210	-52.45	10.08	12	0.17	-184.00	957.00	13420	20240726	-28.09	6880	20231024	40.26	13420	-28.09	20240726	6910	39.65	20240306	13420	-28.09	20240726	6880	40.26	20231024	0.03	N	007390	500	321 억		4895868	N	N	563	N	00	N
111	20241014	100223	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9700	-100	5	-1.02	812654170	84151	55.76	9800	9830	9550	12740	6860	9800	9657.08	7.61	0	-33105	10026	9912	9856	9742	9686	9885	9715	322	2940	500	7250	10	1	64357156	6243	-52.72	10.14	12	0.13	-184.00	957.00	13420	20240726	-27.72	6880	20231024	40.99	13420	-27.72	20240726	6910	40.38	20240306	13420	-27.72	20240726	6880	40.99	20231024	0.03	N	007390	500	321 억		4895868	N	N	563	N	00	N
112	20241014	090225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9770	-30	5	-0.31	76440840	7803	5.17	9800	9830	9760	12740	6860	9800	9796.34	7.61	0	-6221	10026	9912	9856	9742	9686	9885	9715	322	2940	500	7250	10	1	64357156	6288	-53.10	10.21	12	0.01	-184.00	957.00	13420	20240726	-27.20	6880	20231024	42.01	13420	-27.20	20240726	6910	41.39	20240306	13420	-27.20	20240726	6880	42.01	20231024	0.03	N	007390	500	321 억		4895868	N	N	563	N	00	N
113	20241011	160221	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9800	-110	5	-1.11	1455619410	147405	74.17	9910	9970	9800	12880	6940	9910	9877.77	7.58	0	11176	10163	10036	9913	9786	9663	9975	9725	322	2970	500	7330	10	1	64357156	6307	-53.26	10.24	12	0.23	-184.00	957.00	13420	20240726	-26.97	6880	20231024	42.44	13420	-26.97	20240726	6910	41.82	20240306	13420	-26.97	20240726	6880	42.44	20231024	0.03	N	007390	500	321 억		4880972	N	N	563	N	00	N
114	20241011	150222	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9870	-40	5	-0.40	1197246680	121095	60.93	9910	9970	9830	12880	6940	9910	9886.84	7.58	0	15678	10163	10036	9913	9786	9663	9975	9725	322	2970	500	7330	10	1	64357156	6352	-53.64	10.31	12	0.19	-184.00	957.00	13420	20240726	-26.45	6880	20231024	43.46	13420	-26.45	20240726	6910	42.84	20240306	13420	-26.45	20240726	6880	43.46	20231024	0.03	N	007390	500	321 억		4880972	N	N	329	N	00	N
115	20241011	140223	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9900	-10	5	-0.10	1037892970	104959	52.81	9910	9970	9830	12880	6940	9910	9888.56	7.58	0	20175	10163	10036	9913	9786	9663	9975	9725	322	2970	500	7330	10	1	64357156	6371	-53.80	10.34	12	0.16	-184.00	957.00	13420	20240726	-26.23	6880	20231024	43.90	13420	-26.23	20240726	6910	43.27	20240306	13420	-26.23	20240726	6880	43.90	20231024	0.03	N	007390	500	321 억		4880972	N	N	329	N	00	N
116	20241011	130223	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9880	-30	5	-0.30	898217440	90850	45.71	9910	9970	9830	12880	6940	9910	9886.82	7.58	0	16197	10163	10036	9913	9786	9663	9975	9725	322	2970	500	7330	10	1	64357156	6358	-53.70	10.32	12	0.14	-184.00	957.00	13420	20240726	-26.38	6880	20231024	43.60	13420	-26.38	20240726	6910	42.98	20240306	13420	-26.38	20240726	6880	43.60	20231024	0.03	N	007390	500	321 억		4880972	N	N	329	N	00	N
117	20241011	120223	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9860	-50	5	-0.50	675019850	68208	34.32	9910	9970	9830	12880	6940	9910	9896.49	7.58	0	12557	10163	10036	9913	9786	9663	9975	9725	322	2970	500	7330	10	1	64357156	6346	-53.59	10.30	12	0.11	-184.00	957.00	13420	20240726	-26.53	6880	20231024	43.31	13420	-26.53	20240726	6910	42.69	20240306	13420	-26.53	20240726	6880	43.31	20231024	0.03	N	007390	500	321 억		4880972	N	N	329	N	00	N
118	20241011	110223	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9890	-20	5	-0.20	509772950	51451	25.89	9910	9970	9850	12880	6940	9910	9907.93	7.58	0	11879	10163	10036	9913	9786	9663	9975	9725	322	2970	500	7330	10	1	64357156	6365	-53.75	10.33	12	0.08	-184.00	957.00	13420	20240726	-26.30	6880	20231024	43.75	13420	-26.30	20240726	6910	43.13	20240306	13420	-26.30	20240726	6880	43.75	20231024	0.03	N	007390	500	321 억		4880972	N	N	329	N	00	N
119	20241011	100228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9930	20	2	0.20	367057260	37036	18.64	9910	9970	9850	12880	6940	9910	9910.82	7.58	0	11603	10163	10036	9913	9786	9663	9975	9725	322	2970	500	7330	10	1	64357156	6391	-53.97	10.38	12	0.06	-184.00	957.00	13420	20240726	-26.01	6880	20231024	44.33	13420	-26.01	20240726	6910	43.70	20240306	13420	-26.01	20240726	6880	44.33	20231024	0.03	N	007390	500	321 억		4880972	N	N	329	N	00	N
120	20241011	090224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9920	10	2	0.10	66811120	6736	3.39	9910	9970	9900	12880	6940	9910	9918.52	7.58	0	3265	10163	10036	9913	9786	9663	9975	9725	322	2970	500	7330	10	1	64357156	6384	-53.91	10.37	12	0.01	-184.00	957.00	13420	20240726	-26.08	6880	20231024	44.19	13420	-26.08	20240726	6910	43.56	20240306	13420	-26.08	20240726	6880	44.19	20231024	0.03	N	007390	500	321 억		4880972	N	N	329	N	00	N
121	20241010	160226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9910	-50	5	-0.50	1955467420	197558	60.38	9960	10040	9790	12940	6980	9960	9898.17	7.63	0	-35016	10486	10222	10086	9822	9686	10155	9755	322	2980	500	7370	10	1	64357156	6378	-53.86	10.36	12	0.31	-184.00	957.00	13420	20240726	-26.15	6880	20231024	44.04	13420	-26.15	20240726	6910	43.42	20240306	13420	-26.15	20240726	6880	44.04	20231024	0.03	N	007390	500	321 억		4910653	N	N	329	N	00	N
122	20241010	150230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9870	-90	5	-0.90	1804689220	182333	55.72	9960	10040	9790	12940	6980	9960	9897.77	7.63	0	-39903	10486	10222	10086	9822	9686	10155	9755	322	2980	500	7370	10	1	64357156	6352	-53.64	10.31	12	0.28	-184.00	957.00	13420	20240726	-26.45	6880	20231024	43.46	13420	-26.45	20240726	6910	42.84	20240306	13420	-26.45	20240726	6880	43.46	20231024	0.03	N	007390	500	321 억		4910653	N	N	412	N	00	N
123	20241010	140228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9850	-110	5	-1.10	1611270960	162704	49.73	9960	10040	9790	12940	6980	9960	9903.08	7.63	0	-48074	10486	10222	10086	9822	9686	10155	9755	322	2980	500	7370	10	1	64357156	6339	-53.53	10.29	12	0.25	-184.00	957.00	13420	20240726	-26.60	6880	20231024	43.17	13420	-26.60	20240726	6910	42.55	20240306	13420	-26.60	20240726	6880	43.17	20231024	0.03	N	007390	500	321 억		4910653	N	N	412	N	00	N
124	20241010	130227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9850	-110	5	-1.10	1416881860	143014	43.71	9960	10040	9790	12940	6980	9960	9907.29	7.63	0	-43930	10486	10222	10086	9822	9686	10155	9755	322	2980	500	7370	10	1	64357156	6339	-53.53	10.29	12	0.22	-184.00	957.00	13420	20240726	-26.60	6880	20231024	43.17	13420	-26.60	20240726	6910	42.55	20240306	13420	-26.60	20240726	6880	43.17	20231024	0.03	N	007390	500	321 억		4910653	N	N	412	N	00	N
125	20241010	120227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9920	-40	5	-0.40	758613520	76290	23.32	9960	10040	9900	12940	6980	9960	9943.81	7.63	0	-12331	10486	10222	10086	9822	9686	10155	9755	322	2980	500	7370	10	1	64357156	6384	-53.91	10.37	12	0.12	-184.00	957.00	13420	20240726	-26.08	6880	20231024	44.19	13420	-26.08	20240726	6910	43.56	20240306	13420	-26.08	20240726	6880	44.19	20231024	0.03	N	007390	500	321 억		4910653	N	N	412	N	00	N
126	20241010	110226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9950	-10	5	-0.10	600961240	60409	18.46	9960	10040	9900	12940	6980	9960	9948.21	7.63	0	-15382	10486	10222	10086	9822	9686	10155	9755	322	2980	500	7370	10	1	64357156	6404	-54.08	10.40	12	0.09	-184.00	957.00	13420	20240726	-25.86	6880	20231024	44.62	13420	-25.86	20240726	6910	43.99	20240306	13420	-25.86	20240726	6880	44.62	20231024	0.03	N	007390	500	321 억		4910653	N	N	412	N	00	N
127	20241010	100227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9950	-10	5	-0.10	410981780	41300	12.62	9960	10040	9900	12940	6980	9960	9951.13	7.63	0	-9540	10486	10222	10086	9822	9686	10155	9755	322	2980	500	7370	10	1	64357156	6404	-54.08	10.40	12	0.06	-184.00	957.00	13420	20240726	-25.86	6880	20231024	44.62	13420	-25.86	20240726	6910	43.99	20240306	13420	-25.86	20240726	6880	44.62	20231024	0.03	N	007390	500	321 억		4910653	N	N	412	N	00	N
128	20241010	090226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	10040	80	2	0.80	54766890	5493	1.68	9960	10040	9960	12940	6980	9960	9970.31	7.63	0	-826	10486	10222	10086	9822	9686	10155	9755	322	2980	500	7370	10	1	64357156	6461	-54.57	10.49	12	0.01	-184.00	957.00	13420	20240726	-25.19	6880	20231024	45.93	13420	-25.19	20240726	6910	45.30	20240306	13420	-25.19	20240726	6880	45.93	20231024	0.03	N	007390	500	321 억		4910653	N	N	412	N	00	N
129	20241008	160227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9960	-280	5	-2.73	3292412760	326265	149.96	10240	10350	9950	13310	7170	10240	10091.33	7.65	0	-3762	10420	10330	10160	10070	9900	10375	10115	322	3070	500	7570	10	1	64357156	6410	-54.13	10.41	12	0.51	-184.00	957.00	13420	20240726	-25.78	6880	20231024	44.77	13420	-25.78	20240726	6910	44.14	20240306	13420	-25.78	20240726	6880	44.77	20231024	0.03	N	007390	500	321 억		4923125	N	N	412	N	00	N
130	20241008	150228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9990	-250	5	-2.44	3090406890	305982	140.63	10240	10350	9960	13310	7170	10240	10099.96	7.65	0	-1131	10420	10330	10160	10070	9900	10375	10115	322	3070	500	7570	10	1	64357156	6429	-54.29	10.44	12	0.48	-184.00	957.00	13420	20240726	-25.56	6880	20231024	45.20	13420	-25.56	20240726	6910	44.57	20240306	13420	-25.56	20240726	6880	45.20	20231024	0.03	N	007390	500	321 억		4923125	N	N	812	N	00	N
131	20241008	140228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	10010	-230	5	-2.25	2669134540	263770	121.23	10240	10350	9960	13310	7170	10240	10119.17	7.65	0	16694	10420	10330	10160	10070	9900	10375	10115	322	3070	500	7570	10	1	64357156	6442	-54.40	10.46	12	0.41	-184.00	957.00	13420	20240726	-25.41	6880	20231024	45.49	13420	-25.41	20240726	6910	44.86	20240306	13420	-25.41	20240726	6880	45.49	20231024	0.03	N	007390	500	321 억		4923125	N	N	812	N	00	N
132	20241008	130227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	10190	-50	5	-0.49	2233245380	220535	101.36	10240	10350	9960	13310	7170	10240	10126.49	7.65	0	17098	10420	10330	10160	10070	9900	10375	10115	322	3070	500	7570	10	1	64357156	6558	-55.38	10.65	12	0.34	-184.00	957.00	13420	20240726	-24.07	6880	20231024	48.11	13420	-24.07	20240726	6910	47.47	20240306	13420	-24.07	20240726	6880	48.11	20231024	0.03	N	007390	500	321 억		4923125	N	N	812	N	00	N
133	20241008	120226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	9990	-250	5	-2.44	1256865810	124489	57.22	10240	10250	9990	13310	7170	10240	10096.20	7.65	0	-7380	10420	10330	10160	10070	9900	10375	10115	322	3070	500	7570	10	1	64357156	6429	-54.29	10.44	12	0.19	-184.00	957.00	13420	20240726	-25.56	6880	20231024	45.20	13420	-25.56	20240726	6910	44.57	20240306	13420	-25.56	20240726	6880	45.20	20231024	0.03	N	007390	500	321 억		4923125	N	N	812	N	00	N
134	20241008	110226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	10080	-160	5	-1.56	943098480	93195	42.83	10240	10250	10000	13310	7170	10240	10119.62	7.65	0	-810	10420	10330	10160	10070	9900	10375	10115	322	3070	500	7570	10	1	64357156	6487	-54.78	10.53	12	0.14	-184.00	957.00	13420	20240726	-24.89	6880	20231024	46.51	13420	-24.89	20240726	6910	45.88	20240306	13420	-24.89	20240726	6880	46.51	20231024	0.03	N	007390	500	321 억		4923125	N	N	812	N	00	N
135	20241008	100227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	10240	0	3	0.00	431824840	42554	19.56	10240	10240	10100	13310	7170	10240	10147.69	7.65	0	12422	10420	10330	10160	10070	9900	10375	10115	322	3070	500	7570	10	1	64357156	6590	-55.65	10.70	12	0.07	-184.00	957.00	13420	20240726	-23.70	6880	20231024	48.84	13420	-23.70	20240726	6910	48.19	20240306	13420	-23.70	20240726	6880	48.84	20231024	0.03	N	007390	500	321 억		4923125	N	N	812	N	00	N
136	20241008	090226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	10190	-50	5	-0.49	13649210	1337	0.61	10240	10240	10170	13310	7170	10240	10208.81	7.65	0	-423	10420	10330	10160	10070	9900	10375	10115	322	3070	500	7570	10	1	64357156	6558	-55.38	10.65	12	0.00	-184.00	957.00	13420	20240726	-24.07	6880	20231024	48.11	13420	-24.07	20240726	6910	47.47	20240306	13420	-24.07	20240726	6880	48.11	20231024	0.03	N	007390	500	321 억		4923125	N	N	812	N	00	N
137	20241007	160226	57	100.00	KSQ150		제약	N	N	N	N		N	10240	160	2	1.59	2175066770	214564	78.06	10150	10250	9990	13100	7060	10080	10137.08	7.55	0	58341	10373	10226	10083	9936	9793	10300	10010	322	3020	500	7450	10	1	64357156	6590	-55.65	10.70	12	0.33	-184.00	957.00	13420	20240726	-23.70	6880	20231024	48.84	13420	-23.70	20240726	6910	48.19	20240306	13420	-23.70	20240726	6880	48.84	20231024	0.03	N	007390	500	321 억		4860485	N	N	812	N	00	N
138	20241007	150225	57	100.00	KSQ150		제약	N	N	N	N		N	10200	120	2	1.19	1971724830	194678	70.83	10150	10250	9990	13100	7060	10080	10128.13	7.55	0	55068	10373	10226	10083	9936	9793	10300	10010	322	3020	500	7450	10	1	64357156	6564	-55.43	10.66	12	0.30	-184.00	957.00	13420	20240726	-23.99	6880	20231024	48.26	13420	-23.99	20240726	6910	47.61	20240306	13420	-23.99	20240726	6880	48.26	20231024	0.03	N	007390	500	321 억		4860485	N	N	93	N	00	N
139	20241007	140241	57	100.00	KSQ150		제약	N	N	N	N		N	10120	40	2	0.40	1497347590	148089	53.88	10150	10250	9990	13100	7060	10080	10111.13	7.55	0	32923	10373	10226	10083	9936	9793	10300	10010	322	3020	500	7450	10	1	64357156	6513	-55.00	10.57	12	0.23	-184.00	957.00	13420	20240726	-24.59	6880	20231024	47.09	13420	-24.59	20240726	6910	46.45	20240306	13420	-24.59	20240726	6880	47.09	20231024	0.03	N	007390	500	321 억		4860485	N	N	93	N	00	N
140	20241007	130224	57	100.00	KSQ150		제약	N	N	N	N		N	10100	20	2	0.20	1228427060	121540	44.22	10150	10250	9990	13100	7060	10080	10107.18	7.55	0	13406	10373	10226	10083	9936	9793	10300	10010	322	3020	500	7450	10	1	64357156	6500	-54.89	10.55	12	0.19	-184.00	957.00	13420	20240726	-24.74	6880	20231024	46.80	13420	-24.74	20240726	6910	46.16	20240306	13420	-24.74	20240726	6880	46.80	20231024	0.03	N	007390	500	321 억		4860485	N	N	93	N	00	N
141	20241007	120235	57	100.00	KSQ150		제약	N	N	N	N		N	10130	50	2	0.50	1025002620	101389	36.89	10150	10250	9990	13100	7060	10080	10109.60	7.55	0	6201	10373	10226	10083	9936	9793	10300	10010	322	3020	500	7450	10	1	64357156	6519	-55.05	10.59	12	0.16	-184.00	957.00	13420	20240726	-24.52	6880	20231024	47.24	13420	-24.52	20240726	6910	46.60	20240306	13420	-24.52	20240726	6880	47.24	20231024	0.03	N	007390	500	321 억		4860485	N	N	93	N	00	N
142	20241007	110224	57	100.00	KSQ150		제약	N	N	N	N		N	10170	90	2	0.89	830828830	82237	29.92	10150	10250	9990	13100	7060	10080	10102.86	7.55	0	-1183	10373	10226	10083	9936	9793	10300	10010	322	3020	500	7450	10	1	64357156	6545	-55.27	10.63	12	0.13	-184.00	957.00	13420	20240726	-24.22	6880	20231024	47.82	13420	-24.22	20240726	6910	47.18	20240306	13420	-24.22	20240726	6880	47.82	20231024	0.03	N	007390	500	321 억		4860485	N	N	93	N	00	N
143	20241007	100221	57	100.00	KSQ150		제약	N	N	N	N		N	10080	0	3	0.00	559289180	55400	20.16	10150	10250	9990	13100	7060	10080	10095.47	7.55	0	-7764	10373	10226	10083	9936	9793	10300	10010	322	3020	500	7450	10	1	64357156	6487	-54.78	10.53	12	0.09	-184.00	957.00	13420	20240726	-24.89	6880	20231024	46.51	13420	-24.89	20240726	6910	45.88	20240306	13420	-24.89	20240726	6880	46.51	20231024	0.03	N	007390	500	321 억		4860485	N	N	93	N	00	N
144	20241007	090214	57	100.00	KSQ150		제약	N	N	N	N		N	10220	140	2	1.39	94105020	9240	3.36	10150	10250	10150	13100	7060	10080	10184.53	7.55	0	-2812	10373	10226	10083	9936	9793	10300	10010	322	3020	500	7450	10	1	64357156	6577	-55.54	10.68	12	0.01	-184.00	957.00	13420	20240726	-23.85	6880	20231024	48.55	13420	-23.85	20240726	6910	47.90	20240306	13420	-23.85	20240726	6880	48.55	20231024	0.03	N	007390	500	321 억		4860485	N	N	93	N	00	N
145	20241004	160215	57	100.00	KSQ150		제약	N	N	N	N		N	10080	120	2	1.20	2778053570	273794	74.94	10000	10230	9940	12940	6980	9960	10146.83	7.46	0	106870	10420	10190	10050	9820	9680	10120	9750	322	2980	500	7370	10	1	64357156	6487	-54.78	10.53	12	0.43	-184.00	957.00	13420	20240726	-24.89	6880	20231024	46.51	13420	-24.89	20240726	6910	45.88	20240306	13420	-24.89	20240726	6880	46.51	20231024	0.03	N	007390	500	321 억		4798493	N	N	93	N	00	N
146	20241004	150216	57	100.00	KSQ150		제약	N	N	N	N		N	10100	140	2	1.41	2670836240	263173	72.03	10000	10230	9940	12940	6980	9960	10148.60	7.46	0	108269	10420	10190	10050	9820	9680	10120	9750	322	2980	500	7370	10	1	64357156	6500	-54.89	10.55	12	0.41	-184.00	957.00	13420	20240726	-24.74	6880	20231024	46.80	13420	-24.74	20240726	6910	46.16	20240306	13420	-24.74	20240726	6880	46.80	20231024	0.03	N	007390	500	321 억		4798493	N	N	7	N	00	N
147	20241004	140217	57	100.00	KSQ150		제약	N	N	N	N		N	10130	170	2	1.71	2517022730	247972	67.87	10000	10230	9940	12940	6980	9960	10150.43	7.46	0	107600	10420	10190	10050	9820	9680	10120	9750	322	2980	500	7370	10	1	64357156	6519	-55.05	10.59	12	0.39	-184.00	957.00	13420	20240726	-24.52	6880	20231024	47.24	13420	-24.52	20240726	6910	46.60	20240306	13420	-24.52	20240726	6880	47.24	20231024	0.03	N	007390	500	321 억		4798493	N	N	7	N	00	N
148	20241004	130216	57	100.00	KSQ150		제약	N	N	N	N		N	10190	230	2	2.31	2404342840	236880	64.83	10000	10230	9940	12940	6980	9960	10150.05	7.46	0	104709	10420	10190	10050	9820	9680	10120	9750	322	2980	500	7370	10	1	64357156	6558	-55.38	10.65	12	0.37	-184.00	957.00	13420	20240726	-24.07	6880	20231024	48.11	13420	-24.07	20240726	6910	47.47	20240306	13420	-24.07	20240726	6880	48.11	20231024	0.03	N	007390	500	321 억		4798493	N	N	7	N	00	N
149	20241004	120217	57	100.00	KSQ150		제약	N	N	N	N		N	10180	220	2	2.21	2107310120	207733	56.86	10000	10230	9940	12940	6980	9960	10144.32	7.46	0	89419	10420	10190	10050	9820	9680	10120	9750	322	2980	500	7370	10	1	64357156	6552	-55.33	10.64	12	0.32	-184.00	957.00	13420	20240726	-24.14	6880	20231024	47.97	13420	-24.14	20240726	6910	47.32	20240306	13420	-24.14	20240726	6880	47.97	20231024	0.03	N	007390	500	321 억		4798493	N	N	7	N	00	N
150	20241004	110217	57	100.00	KSQ150		제약	N	N	N	N		N	10190	230	2	2.31	1748163010	172366	47.18	10000	10230	9940	12940	6980	9960	10142.16	7.46	0	81148	10420	10190	10050	9820	9680	10120	9750	322	2980	500	7370	10	1	64357156	6558	-55.38	10.65	12	0.27	-184.00	957.00	13420	20240726	-24.07	6880	20231024	48.11	13420	-24.07	20240726	6910	47.47	20240306	13420	-24.07	20240726	6880	48.11	20231024	0.03	N	007390	500	321 억		4798493	N	N	7	N	00	N
151	20241004	100216	57	100.00	KSQ150		제약	N	N	N	N		N	10190	230	2	2.31	1170864480	115793	31.69	10000	10200	9940	12940	6980	9960	10111.70	7.46	0	56341	10420	10190	10050	9820	9680	10120	9750	322	2980	500	7370	10	1	64357156	6558	-55.38	10.65	12	0.18	-184.00	957.00	13420	20240726	-24.07	6880	20231024	48.11	13420	-24.07	20240726	6910	47.47	20240306	13420	-24.07	20240726	6880	48.11	20231024	0.03	N	007390	500	321 억		4798493	N	N	7	N	00	N
152	20241004	090215	57	100.00	KSQ150		제약	N	N	N	N		N	9990	30	2	0.30	23513200	2354	0.64	10000	10000	9970	12940	6980	9960	9988.62	7.46	0	-786	10420	10190	10050	9820	9680	10120	9750	322	2980	500	7370	10	1	64357156	6429	-54.29	10.44	12	0.00	-184.00	957.00	13420	20240726	-25.56	6880	20231024	45.20	13420	-25.56	20240726	6910	44.57	20240306	13420	-25.56	20240726	6880	45.20	20231024	0.03	N	007390	500	321 억		4798493	N	N	7	N	00	N
153	20241002	160214	57	100.00	KSQ150		제약	N	N	N	N		N	9960	110	2	1.12	3642049880	362554	227.60	10250	10280	9910	12800	6900	9850	10045.94	7.54	0	-87123	10056	9952	9786	9682	9516	10005	9735	322	2950	500	7280	10	1	64357156	6410	-54.13	10.41	12	0.56	-184.00	957.00	13420	20240726	-25.78	6880	20231024	44.77	13420	-25.78	20240726	6910	44.14	20240306	13420	-25.78	20240726	6880	44.77	20231024	0.03	N	007390	500	321 억		4849784	N	N	7	N	00	N
154	20241002	150216	57	100.00	KSQ150		제약	N	N	N	N		N	9980	130	2	1.32	3449797860	343242	215.48	10250	10280	9920	12800	6900	9850	10050.80	7.54	0	-84562	10056	9952	9786	9682	9516	10005	9735	322	2950	500	7280	10	1	64357156	6423	-54.24	10.43	12	0.53	-184.00	957.00	13420	20240726	-25.63	6880	20231024	45.06	13420	-25.63	20240726	6910	44.43	20240306	13420	-25.63	20240726	6880	45.06	20231024	0.03	N	007390	500	321 억		4849784	N	N	0	N	00	N
155	20241002	140216	57	100.00	KSQ150		제약	N	N	N	N		N	9990	140	2	1.42	3188732060	317110	199.07	10250	10280	9920	12800	6900	9850	10055.79	7.54	0	-78005	10056	9952	9786	9682	9516	10005	9735	322	2950	500	7280	10	1	64357156	6429	-54.29	10.44	12	0.49	-184.00	957.00	13420	20240726	-25.56	6880	20231024	45.20	13420	-25.56	20240726	6910	44.57	20240306	13420	-25.56	20240726	6880	45.20	20231024	0.03	N	007390	500	321 억		4849784	N	N	0	N	00	N
156	20241002	130216	57	100.00	KSQ150		제약	N	N	N	N		N	10000	150	2	1.52	3035014280	301725	189.42	10250	10280	9920	12800	6900	9850	10059.07	7.54	0	-78009	10056	9952	9786	9682	9516	10005	9735	322	2950	500	7280	10	1	64357156	6436	-54.35	10.45	12	0.47	-184.00	957.00	13420	20240726	-25.48	6880	20231024	45.35	13420	-25.48	20240726	6910	44.72	20240306	13420	-25.48	20240726	6880	45.35	20231024	0.03	N	007390	500	321 억		4849784	N	N	0	N	00	N
157	20241002	120214	57	100.00	KSQ150		제약	N	N	N	N		N	9990	140	2	1.42	2892375850	287456	180.46	10250	10280	9920	12800	6900	9850	10062.19	7.54	0	-81820	10056	9952	9786	9682	9516	10005	9735	322	2950	500	7280	10	1	64357156	6429	-54.29	10.44	12	0.45	-184.00	957.00	13420	20240726	-25.56	6880	20231024	45.20	13420	-25.56	20240726	6910	44.57	20240306	13420	-25.56	20240726	6880	45.20	20231024	0.03	N	007390	500	321 억		4849784	N	N	0	N	00	N
158	20241002	110213	57	100.00	KSQ150		제약	N	N	N	N		N	9960	110	2	1.12	2605074570	258658	162.38	10250	10280	9920	12800	6900	9850	10071.75	7.54	0	-78463	10056	9952	9786	9682	9516	10005	9735	322	2950	500	7280	10	1	64357156	6410	-54.13	10.41	12	0.40	-184.00	957.00	13420	20240726	-25.78	6880	20231024	44.77	13420	-25.78	20240726	6910	44.14	20240306	13420	-25.78	20240726	6880	44.77	20231024	0.03	N	007390	500	321 억		4849784	N	N	0	N	00	N
159	20241002	100213	57	100.00	KSQ150		제약	N	N	N	N		N	10000	150	2	1.52	2223921620	220542	138.45	10250	10280	9920	12800	6900	9850	10084.19	7.54	0	-84410	10056	9952	9786	9682	9516	10005	9735	322	2950	500	7280	10	1	64357156	6436	-54.35	10.45	12	0.34	-184.00	957.00	13420	20240726	-25.48	6880	20231024	45.35	13420	-25.48	20240726	6910	44.72	20240306	13420	-25.48	20240726	6880	45.35	20231024	0.03	N	007390	500	321 억		4849784	N	N	0	N	00	N
160	20241002	090212	57	100.00	KSQ150		제약	N	N	N	N		N	10070	220	2	2.23	528966540	51939	32.61	10250	10280	10050	12800	6900	9850	10186.23	7.54	0	-28448	10056	9952	9786	9682	9516	10005	9735	322	2950	500	7280	10	1	64357156	6481	-54.73	10.52	12	0.08	-184.00	957.00	13420	20240726	-24.96	6880	20231024	46.37	13420	-24.96	20240726	6910	45.73	20240306	13420	-24.96	20240726	6880	46.37	20231024	0.03	N	007390	500	321 억		4849784	N	N	0	N	00	N