KissMeData/145020/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	160937	55	30.00	KSQ150		제약	N	N	N	Y	40	N	273000	-500	5	-0.18	17142774500	62706	71.15	273500	276000	268500	355500	191500	273500	273383.49	53.30	0	8302	289500	281500	277000	269000	264500	279250	266750	66	82000	500	202390	500	1	12604033	34409	36.32	3.60	12	0.50	7517.00	75779.00	301000	20241017	-9.30	131600	20231113	107.45	301000	-9.30	20241017	147100	85.59	20240102	301000	-9.30	20241017	131600	107.45	20231113	1.71	N	145020	500	65 억		6717715	N	N	166	N	00	N
3	20241031	150952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	271500	-2000	5	-0.73	15303389500	55960	63.50	273500	276000	268500	355500	191500	273500	273470.14	53.30	0	6369	289500	281500	277000	269000	264500	279250	266750	66	82000	500	202390	500	1	12604033	34220	36.12	3.58	12	0.44	7517.00	75779.00	301000	20241017	-9.80	131600	20231113	106.31	301000	-9.80	20241017	147100	84.57	20240102	301000	-9.80	20241017	131600	106.31	20231113	1.71	N	145020	500	65 억		6717715	N	N	777	N	00	N
4	20241031	140950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	272500	-1000	5	-0.37	12638487000	46188	52.41	273500	276000	268500	355500	191500	273500	273631.43	53.30	0	5063	289500	281500	277000	269000	264500	279250	266750	66	82000	500	202390	500	1	12604033	34346	36.25	3.60	12	0.37	7517.00	75779.00	301000	20241017	-9.47	131600	20231113	107.07	301000	-9.47	20241017	147100	85.25	20240102	301000	-9.47	20241017	131600	107.07	20231113	1.71	N	145020	500	65 억		6717715	N	N	777	N	00	N
5	20241031	130950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	271500	-2000	5	-0.73	11001112000	40170	45.58	273500	276000	268500	355500	191500	273500	273864.00	53.30	0	3588	289500	281500	277000	269000	264500	279250	266750	66	82000	500	202390	500	1	12604033	34220	36.12	3.58	12	0.32	7517.00	75779.00	301000	20241017	-9.80	131600	20231113	106.31	301000	-9.80	20241017	147100	84.57	20240102	301000	-9.80	20241017	131600	106.31	20231113	1.71	N	145020	500	65 억		6717715	N	N	777	N	00	N
6	20241031	120949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	274000	500	2	0.18	9465902500	34537	39.19	273500	276000	268500	355500	191500	273500	274080.26	53.30	0	3901	289500	281500	277000	269000	264500	279250	266750	66	82000	500	202390	500	1	12604033	34535	36.45	3.62	12	0.27	7517.00	75779.00	301000	20241017	-8.97	131600	20231113	108.21	301000	-8.97	20241017	147100	86.27	20240102	301000	-8.97	20241017	131600	108.21	20231113	1.71	N	145020	500	65 억		6717715	N	N	777	N	00	N
7	20241031	110949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	275000	1500	2	0.55	7564994500	27609	31.33	273500	276000	268500	355500	191500	273500	274004.89	53.30	0	4447	289500	281500	277000	269000	264500	279250	266750	66	82000	500	202390	500	1	12604033	34661	36.58	3.63	12	0.22	7517.00	75779.00	301000	20241017	-8.64	131600	20231113	108.97	301000	-8.64	20241017	147100	86.95	20240102	301000	-8.64	20241017	131600	108.97	20231113	1.71	N	145020	500	65 억		6717715	N	N	777	N	00	N
8	20241031	100949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	275000	1500	2	0.55	5804353500	21205	24.06	273500	276000	268500	355500	191500	273500	273725.84	53.30	0	2872	289500	281500	277000	269000	264500	279250	266750	66	82000	500	202390	500	1	12604033	34661	36.58	3.63	12	0.17	7517.00	75779.00	301000	20241017	-8.64	131600	20231113	108.97	301000	-8.64	20241017	147100	86.95	20240102	301000	-8.64	20241017	131600	108.97	20231113	1.71	N	145020	500	65 억		6717715	N	N	777	N	00	N
9	20241031	090947	55	30.00	KSQ150		제약	N	N	N	Y	40	N	273500	0	3	0.00	1783604500	6557	7.44	273500	274000	268500	355500	191500	273500	272012.38	53.30	0	-464	289500	281500	277000	269000	264500	279250	266750	66	82000	500	202390	500	1	12604033	34472	36.38	3.61	12	0.05	7517.00	75779.00	301000	20241017	-9.14	131600	20231113	107.83	301000	-9.14	20241017	147100	85.93	20240102	301000	-9.14	20241017	131600	107.83	20231113	1.71	N	145020	500	65 억		6717715	N	N	777	N	00	N
10	20241030	160946	55	30.00	KSQ150		제약	N	N	N	Y	40	N	273500	-3000	5	-1.08	24424006500	87844	88.68	281000	285000	272500	359000	194000	276500	278040.49	53.49	0	-942	284500	280500	273500	269500	262500	282500	271500	66	82500	500	204610	500	1	12604033	34472	36.38	3.61	12	0.70	7517.00	75779.00	301000	20241017	-9.14	131600	20231113	107.83	301000	-9.14	20241017	147100	85.93	20240102	301000	-9.14	20241017	131600	107.83	20231113	1.71	N	145020	500	65 억		6741956	N	N	777	N	00	N
11	20241030	151008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	274000	-2500	5	-0.90	23394455000	84083	84.88	281000	285000	272500	359000	194000	276500	278232.15	53.49	0	-941	284500	280500	273500	269500	262500	282500	271500	66	82500	500	204610	500	1	12604033	34535	36.45	3.62	12	0.67	7517.00	75779.00	301000	20241017	-8.97	131600	20231113	108.21	301000	-8.97	20241017	147100	86.27	20240102	301000	-8.97	20241017	131600	108.21	20231113	1.71	N	145020	500	65 억		6741956	N	N	936	N	00	N
12	20241030	140946	55	30.00	KSQ150		제약	N	N	N	Y	40	N	273500	-3000	5	-1.08	20893595000	74977	75.69	281000	285000	272500	359000	194000	276500	278669.04	53.49	0	-708	284500	280500	273500	269500	262500	282500	271500	66	82500	500	204610	500	1	12604033	34472	36.38	3.61	12	0.59	7517.00	75779.00	301000	20241017	-9.14	131600	20231113	107.83	301000	-9.14	20241017	147100	85.93	20240102	301000	-9.14	20241017	131600	107.83	20231113	1.71	N	145020	500	65 억		6741956	N	N	936	N	00	N
13	20241030	130953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	274500	-2000	5	-0.72	19699694500	70614	71.28	281000	285000	272500	359000	194000	276500	278979.99	53.49	0	-595	284500	280500	273500	269500	262500	282500	271500	66	82500	500	204610	500	1	12604033	34598	36.52	3.62	12	0.56	7517.00	75779.00	301000	20241017	-8.80	131600	20231113	108.59	301000	-8.80	20241017	147100	86.61	20240102	301000	-8.80	20241017	131600	108.59	20231113	1.71	N	145020	500	65 억		6741956	N	N	936	N	00	N
14	20241030	121007	55	30.00	KSQ150		제약	N	N	N	Y	40	N	275000	-1500	5	-0.54	16097247500	57493	58.04	281000	285000	274500	359000	194000	276500	279991.07	53.49	0	-4421	284500	280500	273500	269500	262500	282500	271500	66	82500	500	204610	500	1	12604033	34661	36.58	3.63	12	0.46	7517.00	75779.00	301000	20241017	-8.64	131600	20231113	108.97	301000	-8.64	20241017	147100	86.95	20240102	301000	-8.64	20241017	131600	108.97	20231113	1.71	N	145020	500	65 억		6741956	N	N	936	N	00	N
15	20241030	110950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	278000	1500	2	0.54	13992528500	49891	50.36	281000	285000	274500	359000	194000	276500	280468.34	53.49	0	-3673	284500	280500	273500	269500	262500	282500	271500	66	82500	500	204610	500	1	12604033	35039	36.98	3.67	12	0.40	7517.00	75779.00	301000	20241017	-7.64	131600	20231113	111.25	301000	-7.64	20241017	147100	88.99	20240102	301000	-7.64	20241017	131600	111.25	20231113	1.71	N	145020	500	65 억		6741956	N	N	936	N	00	N
16	20241030	100945	55	30.00	KSQ150		제약	N	N	N	Y	40	N	281000	4500	2	1.63	11091741500	39534	39.91	281000	285000	274500	359000	194000	276500	280570.32	53.49	0	-1961	284500	280500	273500	269500	262500	282500	271500	66	82500	500	204610	500	1	12604033	35417	37.38	3.71	12	0.31	7517.00	75779.00	301000	20241017	-6.64	131600	20231113	113.53	301000	-6.64	20241017	147100	91.03	20240102	301000	-6.64	20241017	131600	113.53	20231113	1.71	N	145020	500	65 억		6741956	N	N	936	N	00	N
17	20241030	090951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	276500	0	3	0.00	2937099000	10550	10.65	281000	281000	274500	359000	194000	276500	278412.51	53.49	0	-2666	284500	280500	273500	269500	262500	282500	271500	66	82500	500	204610	500	1	12604033	34850	36.78	3.65	12	0.08	7517.00	75779.00	301000	20241017	-8.14	131600	20231113	110.11	301000	-8.14	20241017	147100	87.97	20240102	301000	-8.14	20241017	131600	110.11	20231113	1.71	N	145020	500	65 억		6741956	N	N	936	N	00	N
18	20241029	160914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	276500	11500	2	4.34	26970853500	98730	173.72	266500	277500	266500	344500	185500	265000	273177.10	53.58	6	5085	281000	273000	267500	259500	254000	270250	256750	66	79500	500	196100	500	1	12604033	34850	36.78	3.65	12	0.78	7517.00	75779.00	301000	20241017	-8.14	131600	20231113	110.11	301000	-8.14	20241017	147100	87.97	20240102	301000	-8.14	20241017	131600	110.11	20231113	1.71	N	145020	500	65 억		6753857	N	N	936	N	00	N
19	20241029	150929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	275000	10000	2	3.77	24411891500	89463	157.41	266500	277500	266500	344500	185500	265000	272871.64	53.58	6	3284	281000	273000	267500	259500	254000	270250	256750	66	79500	500	196100	500	1	12604033	34661	36.58	3.63	12	0.71	7517.00	75779.00	301000	20241017	-8.64	131600	20231113	108.97	301000	-8.64	20241017	147100	86.95	20240102	301000	-8.64	20241017	131600	108.97	20231113	1.71	N	145020	500	65 억		6753857	N	N	644	N	00	N
20	20241029	140822	55	30.00	KSQ150		제약	N	N	N	Y	40	N	271500	6500	2	2.45	21173670000	77620	136.58	266500	277500	266500	344500	185500	265000	272786.57	53.58	6	2360	281000	273000	267500	259500	254000	270250	256750	66	79500	500	196100	500	1	12604033	34220	36.12	3.58	12	0.62	7517.00	75779.00	301000	20241017	-9.80	131600	20231113	106.31	301000	-9.80	20241017	147100	84.57	20240102	301000	-9.80	20241017	131600	106.31	20231113	1.71	N	145020	500	65 억		6753857	N	N	644	N	00	N
21	20241029	130922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	271000	6000	2	2.26	19697755000	72188	127.02	266500	277500	266500	344500	185500	265000	272867.77	53.58	6	3964	281000	273000	267500	259500	254000	270250	256750	66	79500	500	196100	500	1	12604033	34157	36.05	3.58	12	0.57	7517.00	75779.00	301000	20241017	-9.97	131600	20231113	105.93	301000	-9.97	20241017	147100	84.23	20240102	301000	-9.97	20241017	131600	105.93	20231113	1.71	N	145020	500	65 억		6753857	N	N	644	N	00	N
22	20241029	120924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	273000	8000	2	3.02	17700265000	64854	114.11	266500	277500	266500	344500	185500	265000	272925.17	53.58	6	6671	281000	273000	267500	259500	254000	270250	256750	66	79500	500	196100	500	1	12604033	34409	36.32	3.60	12	0.51	7517.00	75779.00	301000	20241017	-9.30	131600	20231113	107.45	301000	-9.30	20241017	147100	85.59	20240102	301000	-9.30	20241017	131600	107.45	20231113	1.71	N	145020	500	65 억		6753857	N	N	644	N	00	N
23	20241029	110939	55	30.00	KSQ150		제약	N	N	N	Y	40	N	271500	6500	2	2.45	16337582000	59869	105.34	266500	277500	266500	344500	185500	265000	272889.24	53.58	6	6025	281000	273000	267500	259500	254000	270250	256750	66	79500	500	196100	500	1	12604033	34220	36.12	3.58	12	0.47	7517.00	75779.00	301000	20241017	-9.80	131600	20231113	106.31	301000	-9.80	20241017	147100	84.57	20240102	301000	-9.80	20241017	131600	106.31	20231113	1.71	N	145020	500	65 억		6753857	N	N	644	N	00	N
24	20241029	100920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	271500	6500	2	2.45	13896703000	50882	89.53	266500	277500	266500	344500	185500	265000	273116.77	53.58	6	9383	281000	273000	267500	259500	254000	270250	256750	66	79500	500	196100	500	1	12604033	34220	36.12	3.58	12	0.40	7517.00	75779.00	301000	20241017	-9.80	131600	20231113	106.31	301000	-9.80	20241017	147100	84.57	20240102	301000	-9.80	20241017	131600	106.31	20231113	1.71	N	145020	500	65 억		6753857	N	N	644	N	00	N
25	20241028	160912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	265000	-3500	5	-1.30	15099468500	56544	108.19	271000	275500	262000	349000	188000	268500	267039.54	53.68	0	-9163	279166	273832	268666	263332	258166	273750	263250	66	80500	500	198690	500	1	12604033	33401	35.25	3.50	12	0.45	7517.00	75779.00	301000	20241017	-11.96	131600	20231113	101.37	301000	-11.96	20241017	147100	80.15	20240102	301000	-11.96	20241017	131600	101.37	20231113	1.69	N	145020	500	65 억		6765427	N	N	644	N	00	N
26	20241028	150918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	264500	-4000	5	-1.49	14247974000	53328	102.03	271000	275500	262000	349000	188000	268500	267175.31	53.68	0	-8713	279166	273832	268666	263332	258166	273750	263250	66	80500	500	198690	500	1	12604033	33338	35.19	3.49	12	0.42	7517.00	75779.00	301000	20241017	-12.13	131600	20231113	100.99	301000	-12.13	20241017	147100	79.81	20240102	301000	-12.13	20241017	131600	100.99	20231113	1.69	N	145020	500	65 억		6765427	N	N	23	N	00	N
27	20241028	140920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	264500	-4000	5	-1.49	12905506500	48259	92.33	271000	275500	262000	349000	188000	268500	267420.93	53.68	0	-7086	279166	273832	268666	263332	258166	273750	263250	66	80500	500	198690	500	1	12604033	33338	35.19	3.49	12	0.38	7517.00	75779.00	301000	20241017	-12.13	131600	20231113	100.99	301000	-12.13	20241017	147100	79.81	20240102	301000	-12.13	20241017	131600	100.99	20231113	1.69	N	145020	500	65 억		6765427	N	N	23	N	00	N
28	20241028	130913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	265000	-3500	5	-1.30	10502689000	39150	74.91	271000	275500	264000	349000	188000	268500	268267.70	53.68	0	-4562	279166	273832	268666	263332	258166	273750	263250	66	80500	500	198690	500	1	12604033	33401	35.25	3.50	12	0.31	7517.00	75779.00	301000	20241017	-11.96	131600	20231113	101.37	301000	-11.96	20241017	147100	80.15	20240102	301000	-11.96	20241017	131600	101.37	20231113	1.69	N	145020	500	65 억		6765427	N	N	23	N	00	N
29	20241028	120917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	265000	-3500	5	-1.30	9384630500	34929	66.83	271000	275500	264000	349000	188000	268500	268677.52	53.68	0	-4212	279166	273832	268666	263332	258166	273750	263250	66	80500	500	198690	500	1	12604033	33401	35.25	3.50	12	0.28	7517.00	75779.00	301000	20241017	-11.96	131600	20231113	101.37	301000	-11.96	20241017	147100	80.15	20240102	301000	-11.96	20241017	131600	101.37	20231113	1.69	N	145020	500	65 억		6765427	N	N	23	N	00	N
30	20241028	110758	55	30.00	KSQ150		제약	N	N	N	Y	40	N	266500	-2000	5	-0.74	7995181000	29691	56.81	271000	275500	264000	349000	188000	268500	269280.59	53.68	0	-2908	279166	273832	268666	263332	258166	273750	263250	66	80500	500	198690	500	1	12604033	33590	35.45	3.52	12	0.24	7517.00	75779.00	301000	20241017	-11.46	131600	20231113	102.51	301000	-11.46	20241017	147100	81.17	20240102	301000	-11.46	20241017	131600	102.51	20231113	1.69	N	145020	500	65 억		6765427	N	N	23	N	00	N
31	20241028	100911	55	30.00	KSQ150		제약	N	N	N	Y	40	N	264500	-4000	5	-1.49	5200293500	19240	36.81	271000	275500	264500	349000	188000	268500	270288.97	53.68	0	-3117	279166	273832	268666	263332	258166	273750	263250	66	80500	500	198690	500	1	12604033	33338	35.19	3.49	12	0.15	7517.00	75779.00	301000	20241017	-12.13	131600	20231113	100.99	301000	-12.13	20241017	147100	79.81	20240102	301000	-12.13	20241017	131600	100.99	20231113	1.69	N	145020	500	65 억		6765427	N	N	23	N	00	N
32	20241028	090913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	272500	4000	2	1.49	1327835000	4870	9.32	271000	275500	266500	349000	188000	268500	272687.88	53.68	0	1466	279166	273832	268666	263332	258166	273750	263250	66	80500	500	198690	500	1	12604033	34346	36.25	3.60	12	0.04	7517.00	75779.00	301000	20241017	-9.47	131600	20231113	107.07	301000	-9.47	20241017	147100	85.25	20240102	301000	-9.47	20241017	131600	107.07	20231113	1.69	N	145020	500	65 억		6765427	N	N	23	N	00	N
33	20241025	160915	55	30.00	KSQ150		제약	N	N	N	Y	40	N	268500	500	2	0.19	14035842000	52027	70.55	268500	274000	263500	348000	188000	268000	269780.16	53.78	0	-2281	275000	271500	267500	264000	260000	273250	265750	66	80000	500	198320	500	1	12604033	33842	35.72	3.54	12	0.41	7517.00	75779.00	301000	20241017	-10.80	131600	20231113	104.03	301000	-10.80	20241017	147100	82.53	20240102	301000	-10.80	20241017	131600	104.03	20231113	1.73	N	145020	500	65 억		6777958	N	N	23	N	00	N
34	20241025	150917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	269500	1500	2	0.56	13308739000	49324	66.88	268500	274000	263500	348000	188000	268000	269822.78	53.78	0	-2726	275000	271500	267500	264000	260000	273250	265750	66	80000	500	198320	500	1	12604033	33968	35.85	3.56	12	0.39	7517.00	75779.00	301000	20241017	-10.47	131600	20231113	104.79	301000	-10.47	20241017	147100	83.21	20240102	301000	-10.47	20241017	131600	104.79	20231113	1.73	N	145020	500	65 억		6777958	N	N	222	N	00	N
35	20241025	140915	55	30.00	KSQ150		제약	N	N	N	Y	40	N	270000	2000	2	0.75	11476406500	42515	57.65	268500	274000	263500	348000	188000	268000	269937.82	53.78	0	-2846	275000	271500	267500	264000	260000	273250	265750	66	80000	500	198320	500	1	12604033	34031	35.92	3.56	12	0.34	7517.00	75779.00	301000	20241017	-10.30	131600	20231113	105.17	301000	-10.30	20241017	147100	83.55	20240102	301000	-10.30	20241017	131600	105.17	20231113	1.73	N	145020	500	65 억		6777958	N	N	222	N	00	N
36	20241025	130916	55	30.00	KSQ150		제약	N	N	N	Y	40	N	271000	3000	2	1.12	9675268500	35881	48.65	268500	274000	263500	348000	188000	268000	269648.80	53.78	0	-1675	275000	271500	267500	264000	260000	273250	265750	66	80000	500	198320	500	1	12604033	34157	36.05	3.58	12	0.28	7517.00	75779.00	301000	20241017	-9.97	131600	20231113	105.93	301000	-9.97	20241017	147100	84.23	20240102	301000	-9.97	20241017	131600	105.93	20231113	1.73	N	145020	500	65 억		6777958	N	N	222	N	00	N
37	20241025	120919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	269500	1500	2	0.56	8066550500	29944	40.60	268500	274000	263500	348000	188000	268000	269387.87	53.78	0	-2563	275000	271500	267500	264000	260000	273250	265750	66	80000	500	198320	500	1	12604033	33968	35.85	3.56	12	0.24	7517.00	75779.00	301000	20241017	-10.47	131600	20231113	104.79	301000	-10.47	20241017	147100	83.21	20240102	301000	-10.47	20241017	131600	104.79	20231113	1.73	N	145020	500	65 억		6777958	N	N	222	N	00	N
38	20241025	110912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	270000	2000	2	0.75	7112444500	26401	35.80	268500	274000	263500	348000	188000	268000	269400.57	53.78	0	-2392	275000	271500	267500	264000	260000	273250	265750	66	80000	500	198320	500	1	12604033	34031	35.92	3.56	12	0.21	7517.00	75779.00	301000	20241017	-10.30	131600	20231113	105.17	301000	-10.30	20241017	147100	83.55	20240102	301000	-10.30	20241017	131600	105.17	20231113	1.73	N	145020	500	65 억		6777958	N	N	222	N	00	N
39	20241025	100914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	269000	1000	2	0.37	5731609500	21281	28.86	268500	274000	263500	348000	188000	268000	269329.90	53.78	0	-3160	275000	271500	267500	264000	260000	273250	265750	66	80000	500	198320	500	1	12604033	33905	35.79	3.55	12	0.17	7517.00	75779.00	301000	20241017	-10.63	131600	20231113	104.41	301000	-10.63	20241017	147100	82.87	20240102	301000	-10.63	20241017	131600	104.41	20231113	1.73	N	145020	500	65 억		6777958	N	N	222	N	00	N
40	20241025	090917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	267000	-1000	5	-0.37	925323000	3476	4.71	268500	268500	263500	348000	188000	268000	266203.39	53.78	0	274	275000	271500	267500	264000	260000	273250	265750	66	80000	500	198320	500	1	12604033	33653	35.52	3.52	12	0.03	7517.00	75779.00	301000	20241017	-11.30	131600	20231113	102.89	301000	-11.30	20241017	147100	81.51	20240102	301000	-11.30	20241017	131600	102.89	20231113	1.73	N	145020	500	65 억		6777958	N	N	222	N	00	N
41	20241024	160857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	268000	-2000	5	-0.74	19646290500	73586	64.67	266000	271000	263500	351000	189000	270000	266982.33	53.75	0	6872	286666	278332	273166	264832	259666	275750	262250	66	81000	500	199800	500	1	12604033	33779	35.65	3.54	12	0.58	7517.00	75779.00	301000	20241017	-10.96	131600	20231113	103.65	301000	-10.96	20241017	147100	82.19	20240102	301000	-10.96	20241017	131600	103.65	20231113	1.80	N	145020	500	65 억		6774259	N	N	222	N	00	N
42	20241024	150906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	267500	-2500	5	-0.93	17784626500	66639	58.57	266000	271000	263500	351000	189000	270000	266879.92	53.75	0	4942	286666	278332	273166	264832	259666	275750	262250	66	81000	500	199800	500	1	12604033	33716	35.59	3.53	12	0.53	7517.00	75779.00	301000	20241017	-11.13	131600	20231113	103.27	301000	-11.13	20241017	147100	81.85	20240102	301000	-11.13	20241017	131600	103.27	20231113	1.80	N	145020	500	65 억		6774259	N	N	27	N	00	N
43	20241024	140853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	267500	-2500	5	-0.93	15296884000	57315	50.37	266000	271000	263500	351000	189000	270000	266891.19	53.75	0	991	286666	278332	273166	264832	259666	275750	262250	66	81000	500	199800	500	1	12604033	33716	35.59	3.53	12	0.45	7517.00	75779.00	301000	20241017	-11.13	131600	20231113	103.27	301000	-11.13	20241017	147100	81.85	20240102	301000	-11.13	20241017	131600	103.27	20231113	1.80	N	145020	500	65 억		6774259	N	N	27	N	00	N
44	20241024	130904	55	30.00	KSQ150		제약	N	N	N	Y	40	N	268500	-1500	5	-0.56	13555469500	50822	44.67	266000	271000	263500	351000	189000	270000	266724.12	53.75	0	14	286666	278332	273166	264832	259666	275750	262250	66	81000	500	199800	500	1	12604033	33842	35.72	3.54	12	0.40	7517.00	75779.00	301000	20241017	-10.80	131600	20231113	104.03	301000	-10.80	20241017	147100	82.53	20240102	301000	-10.80	20241017	131600	104.03	20231113	1.80	N	145020	500	65 억		6774259	N	N	27	N	00	N
45	20241024	120902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	268000	-2000	5	-0.74	10769046500	40459	35.56	266000	269500	263500	351000	189000	270000	266171.37	53.75	0	1954	286666	278332	273166	264832	259666	275750	262250	66	81000	500	199800	500	1	12604033	33779	35.65	3.54	12	0.32	7517.00	75779.00	301000	20241017	-10.96	131600	20231113	103.65	301000	-10.96	20241017	147100	82.19	20240102	301000	-10.96	20241017	131600	103.65	20231113	1.80	N	145020	500	65 억		6774259	N	N	27	N	00	N
46	20241024	110904	55	30.00	KSQ150		제약	N	N	N	Y	40	N	265500	-4500	5	-1.67	9038961000	34003	29.88	266000	269500	263500	351000	189000	270000	265827.73	53.75	0	-59	286666	278332	273166	264832	259666	275750	262250	66	81000	500	199800	500	1	12604033	33464	35.32	3.50	12	0.27	7517.00	75779.00	301000	20241017	-11.79	131600	20231113	101.75	301000	-11.79	20241017	147100	80.49	20240102	301000	-11.79	20241017	131600	101.75	20231113	1.80	N	145020	500	65 억		6774259	N	N	27	N	00	N
47	20241024	100840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	265500	-4500	5	-1.67	5309048500	19954	17.54	266000	269500	264000	351000	189000	270000	266063.39	53.75	0	-644	286666	278332	273166	264832	259666	275750	262250	66	81000	500	199800	500	1	12604033	33464	35.32	3.50	12	0.16	7517.00	75779.00	301000	20241017	-11.79	131600	20231113	101.75	301000	-11.79	20241017	147100	80.49	20240102	301000	-11.79	20241017	131600	101.75	20231113	1.80	N	145020	500	65 억		6774259	N	N	27	N	00	N
48	20241024	090925	55	30.00	KSQ150		제약	N	N	N	Y	40	N	268500	-1500	5	-0.56	1167327000	4379	3.85	266000	269500	265000	351000	189000	270000	266569.96	53.75	0	404	286666	278332	273166	264832	259666	275750	262250	66	81000	500	199800	500	1	12604033	33842	35.72	3.54	12	0.03	7517.00	75779.00	301000	20241017	-10.80	131600	20231113	104.03	301000	-10.80	20241017	147100	82.53	20240102	301000	-10.80	20241017	131600	104.03	20231113	1.80	N	145020	500	65 억		6774259	N	N	27	N	00	N
49	20241023	160904	55	30.00	KSQ150		제약	N	N	N	Y	40	N	270000	-9500	5	-3.40	30773220500	113403	98.62	279500	281500	268000	363000	196000	279500	271363.76	53.85	0	5512	295500	287500	281500	273500	267500	284500	270500	66	83500	500	206830	500	1	12604033	34031	35.92	3.56	12	0.90	7517.00	75779.00	301000	20241017	-10.30	131600	20231113	105.17	301000	-10.30	20241017	147100	83.55	20240102	301000	-10.30	20241017	131600	105.17	20231113	1.76	N	145020	500	65 억		6786866	N	N	27	N	00	N
50	20241023	150921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	270500	-9000	5	-3.22	29568488500	108937	94.74	279500	281500	268000	363000	196000	279500	271427.42	53.85	0	5277	295500	287500	281500	273500	267500	284500	270500	66	83500	500	206830	500	1	12604033	34094	35.99	3.57	12	0.86	7517.00	75779.00	301000	20241017	-10.13	131600	20231113	105.55	301000	-10.13	20241017	147100	83.89	20240102	301000	-10.13	20241017	131600	105.55	20231113	1.76	N	145020	500	65 억		6786866	N	N	301	N	00	N
51	20241023	140925	55	30.00	KSQ150		제약	N	N	N	Y	40	N	269500	-10000	5	-3.58	25509777500	93938	81.69	279500	281500	268000	363000	196000	279500	271559.73	53.85	0	2476	295500	287500	281500	273500	267500	284500	270500	66	83500	500	206830	500	1	12604033	33968	35.85	3.56	12	0.75	7517.00	75779.00	301000	20241017	-10.47	131600	20231113	104.79	301000	-10.47	20241017	147100	83.21	20240102	301000	-10.47	20241017	131600	104.79	20231113	1.76	N	145020	500	65 억		6786866	N	N	301	N	00	N
52	20241023	130912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	270500	-9000	5	-3.22	20522489000	75449	65.61	279500	281500	269500	363000	196000	279500	272004.78	53.85	0	3405	295500	287500	281500	273500	267500	284500	270500	66	83500	500	206830	500	1	12604033	34094	35.99	3.57	12	0.60	7517.00	75779.00	301000	20241017	-10.13	131600	20231113	105.55	301000	-10.13	20241017	147100	83.89	20240102	301000	-10.13	20241017	131600	105.55	20231113	1.76	N	145020	500	65 억		6786866	N	N	301	N	00	N
53	20241023	120907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	270500	-9000	5	-3.22	18553106000	68159	59.27	279500	281500	269500	363000	196000	279500	272203.32	53.85	0	5536	295500	287500	281500	273500	267500	284500	270500	66	83500	500	206830	500	1	12604033	34094	35.99	3.57	12	0.54	7517.00	75779.00	301000	20241017	-10.13	131600	20231113	105.55	301000	-10.13	20241017	147100	83.89	20240102	301000	-10.13	20241017	131600	105.55	20231113	1.76	N	145020	500	65 억		6786866	N	N	301	N	00	N
54	20241023	110902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	270000	-9500	5	-3.40	16902280000	62053	53.96	279500	281500	269500	363000	196000	279500	272384.57	53.85	0	5749	295500	287500	281500	273500	267500	284500	270500	66	83500	500	206830	500	1	12604033	34031	35.92	3.56	12	0.49	7517.00	75779.00	301000	20241017	-10.30	131600	20231113	105.17	301000	-10.30	20241017	147100	83.55	20240102	301000	-10.30	20241017	131600	105.17	20231113	1.76	N	145020	500	65 억		6786866	N	N	301	N	00	N
55	20241023	100906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	273500	-6000	5	-2.15	10805787500	39597	34.43	279500	281500	269500	363000	196000	279500	272894.10	53.85	0	-227	295500	287500	281500	273500	267500	284500	270500	66	83500	500	206830	500	1	12604033	34472	36.38	3.61	12	0.31	7517.00	75779.00	301000	20241017	-9.14	131600	20231113	107.83	301000	-9.14	20241017	147100	85.93	20240102	301000	-9.14	20241017	131600	107.83	20231113	1.76	N	145020	500	65 억		6786866	N	N	301	N	00	N
56	20241023	090906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	274500	-5000	5	-1.79	1638330500	5913	5.14	279500	281500	273000	363000	196000	279500	277072.64	53.85	0	-292	295500	287500	281500	273500	267500	284500	270500	66	83500	500	206830	500	1	12604033	34598	36.52	3.62	12	0.05	7517.00	75779.00	301000	20241017	-8.80	131600	20231113	108.59	301000	-8.80	20241017	147100	86.61	20240102	301000	-8.80	20241017	131600	108.59	20231113	1.76	N	145020	500	65 억		6786866	N	N	301	N	00	N
57	20241022	160855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	279500	-7000	5	-2.44	32231206000	114678	123.20	286500	289500	275500	372000	201000	286500	281059.29	53.91	0	15246	296166	291332	285666	280832	275166	293750	283250	66	85500	500	212010	500	1	12604033	35228	37.18	3.69	12	0.91	7517.00	75779.00	301000	20241017	-7.14	131600	20231113	112.39	301000	-7.14	20241017	147100	90.01	20240102	301000	-7.14	20241017	131600	112.39	20231113	1.72	N	145020	500	65 억		6794459	N	N	300	N	00	N
58	20241022	150907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	279000	-7500	5	-2.62	31211626000	111027	119.28	286500	289500	275500	372000	201000	286500	281116.96	53.91	0	14266	296166	291332	285666	280832	275166	293750	283250	66	85500	500	212010	500	1	12604033	35165	37.12	3.68	12	0.88	7517.00	75779.00	301000	20241017	-7.31	131600	20231113	112.01	301000	-7.31	20241017	147100	89.67	20240102	301000	-7.31	20241017	131600	112.01	20231113	1.72	N	145020	500	65 억		6794459	N	N	323	N	00	N
59	20241022	140907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	279000	-7500	5	-2.62	27040841500	96055	103.19	286500	289500	275500	372000	201000	286500	281513.63	53.91	0	11543	296166	291332	285666	280832	275166	293750	283250	66	85500	500	212010	500	1	12604033	35165	37.12	3.68	12	0.76	7517.00	75779.00	301000	20241017	-7.31	131600	20231113	112.01	301000	-7.31	20241017	147100	89.67	20240102	301000	-7.31	20241017	131600	112.01	20231113	1.72	N	145020	500	65 억		6794459	N	N	323	N	00	N
60	20241022	130907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	276000	-10500	5	-3.66	23613264000	83727	89.95	286500	289500	276000	372000	201000	286500	282026.34	53.91	0	9896	296166	291332	285666	280832	275166	293750	283250	66	85500	500	212010	500	1	12604033	34787	36.72	3.64	12	0.66	7517.00	75779.00	301000	20241017	-8.31	131600	20231113	109.73	301000	-8.31	20241017	147100	87.63	20240102	301000	-8.31	20241017	131600	109.73	20231113	1.72	N	145020	500	65 억		6794459	N	N	323	N	00	N
61	20241022	120904	55	30.00	KSQ150		제약	N	N	N	Y	40	N	282500	-4000	5	-1.40	19663366000	69559	74.73	286500	289500	277000	372000	201000	286500	282685.60	53.91	0	8455	296166	291332	285666	280832	275166	293750	283250	66	85500	500	212010	500	1	12604033	35606	37.58	3.73	12	0.55	7517.00	75779.00	301000	20241017	-6.15	131600	20231113	114.67	301000	-6.15	20241017	147100	92.05	20240102	301000	-6.15	20241017	131600	114.67	20231113	1.72	N	145020	500	65 억		6794459	N	N	323	N	00	N
62	20241022	110900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	281500	-5000	5	-1.75	17374691500	61455	66.02	286500	289500	277000	372000	201000	286500	282721.56	53.91	0	8875	296166	291332	285666	280832	275166	293750	283250	66	85500	500	212010	500	1	12604033	35480	37.45	3.71	12	0.49	7517.00	75779.00	301000	20241017	-6.48	131600	20231113	113.91	301000	-6.48	20241017	147100	91.37	20240102	301000	-6.48	20241017	131600	113.91	20231113	1.72	N	145020	500	65 억		6794459	N	N	323	N	00	N
63	20241022	100902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	281500	-5000	5	-1.75	11254481500	39541	42.48	286500	289500	278500	372000	201000	286500	284627.67	53.91	0	3007	296166	291332	285666	280832	275166	293750	283250	66	85500	500	212010	500	1	12604033	35480	37.45	3.71	12	0.31	7517.00	75779.00	301000	20241017	-6.48	131600	20231113	113.91	301000	-6.48	20241017	147100	91.37	20240102	301000	-6.48	20241017	131600	113.91	20231113	1.72	N	145020	500	65 억		6794459	N	N	323	N	00	N
64	20241022	090902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	287000	500	2	0.17	1328193000	4623	4.97	286500	289000	285500	372000	201000	286500	287302.84	53.91	0	149	296166	291332	285666	280832	275166	293750	283250	66	85500	500	212010	500	1	12604033	36174	38.18	3.79	12	0.04	7517.00	75779.00	301000	20241017	-4.65	131600	20231113	118.09	301000	-4.65	20241017	147100	95.11	20240102	301000	-4.65	20241017	131600	118.09	20231113	1.72	N	145020	500	65 억		6794459	N	N	323	N	00	N
65	20241021	160853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	286500	2000	2	0.70	26595397500	92839	13.34	283000	290500	280000	369500	199500	284500	286469.41	54.17	0	-6713	302500	293500	285500	276500	268500	289500	272500	66	85000	500	210530	500	1	12604033	36111	38.11	3.78	12	0.74	7517.00	75779.00	301000	20241017	-4.82	131600	20231113	117.71	301000	-4.82	20241017	147100	94.77	20240102	301000	-4.82	20241017	131600	117.71	20231113	1.66	N	145020	500	65 억		6828115	N	N	323	N	00	N
66	20241021	150858	55	30.00	KSQ150		제약	N	N	N	Y	40	N	286500	2000	2	0.70	24808239000	86584	12.44	283000	290500	280000	369500	199500	284500	286523.89	54.17	0	-7221	302500	293500	285500	276500	268500	289500	272500	66	85000	500	210530	500	1	12604033	36111	38.11	3.78	12	0.69	7517.00	75779.00	301000	20241017	-4.82	131600	20231113	117.71	301000	-4.82	20241017	147100	94.77	20240102	301000	-4.82	20241017	131600	117.71	20231113	1.66	N	145020	500	65 억		6828115	N	N	528	N	00	N
67	20241021	140901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	287000	2500	2	0.88	22800324000	79584	11.43	283000	290500	280000	369500	199500	284500	286495.62	54.17	0	-6462	302500	293500	285500	276500	268500	289500	272500	66	85000	500	210530	500	1	12604033	36174	38.18	3.79	12	0.63	7517.00	75779.00	301000	20241017	-4.65	131600	20231113	118.09	301000	-4.65	20241017	147100	95.11	20240102	301000	-4.65	20241017	131600	118.09	20231113	1.66	N	145020	500	65 억		6828115	N	N	528	N	00	N
68	20241021	130858	55	30.00	KSQ150		제약	N	N	N	Y	40	N	287500	3000	2	1.05	19968185500	69741	10.02	283000	290500	280000	369500	199500	284500	286321.05	54.17	0	-2879	302500	293500	285500	276500	268500	289500	272500	66	85000	500	210530	500	1	12604033	36237	38.25	3.79	12	0.55	7517.00	75779.00	301000	20241017	-4.49	131600	20231113	118.47	301000	-4.49	20241017	147100	95.45	20240102	301000	-4.49	20241017	131600	118.47	20231113	1.66	N	145020	500	65 억		6828115	N	N	528	N	00	N
69	20241021	120858	55	30.00	KSQ150		제약	N	N	N	Y	40	N	288500	4000	2	1.41	17621894500	61589	8.85	283000	290500	280000	369500	199500	284500	286122.71	54.17	0	-2760	302500	293500	285500	276500	268500	289500	272500	66	85000	500	210530	500	1	12604033	36363	38.38	3.81	12	0.49	7517.00	75779.00	301000	20241017	-4.15	131600	20231113	119.22	301000	-4.15	20241017	147100	96.13	20240102	301000	-4.15	20241017	131600	119.22	20231113	1.66	N	145020	500	65 억		6828115	N	N	528	N	00	N
70	20241021	110854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	288500	4000	2	1.41	15460614500	54105	7.77	283000	290500	280000	369500	199500	284500	285753.72	54.17	0	-2032	302500	293500	285500	276500	268500	289500	272500	66	85000	500	210530	500	1	12604033	36363	38.38	3.81	12	0.43	7517.00	75779.00	301000	20241017	-4.15	131600	20231113	119.22	301000	-4.15	20241017	147100	96.13	20240102	301000	-4.15	20241017	131600	119.22	20231113	1.66	N	145020	500	65 억		6828115	N	N	528	N	00	N
71	20241021	100857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	285000	500	2	0.18	10078964500	35413	5.09	283000	289500	280000	369500	199500	284500	284612.22	54.17	0	-302	302500	293500	285500	276500	268500	289500	272500	66	85000	500	210530	500	1	12604033	35921	37.91	3.76	12	0.28	7517.00	75779.00	301000	20241017	-5.32	131600	20231113	116.57	301000	-5.32	20241017	147100	93.75	20240102	301000	-5.32	20241017	131600	116.57	20231113	1.66	N	145020	500	65 억		6828115	N	N	528	N	00	N
72	20241021	090855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	284500	0	3	0.00	2010532500	7050	1.01	283000	288000	282000	369500	199500	284500	285188.95	54.17	0	328	302500	293500	285500	276500	268500	289500	272500	66	85000	500	210530	500	1	12604033	35858	37.85	3.75	12	0.06	7517.00	75779.00	301000	20241017	-5.48	131600	20231113	116.19	301000	-5.48	20241017	147100	93.41	20240102	301000	-5.48	20241017	131600	116.19	20231113	1.66	N	145020	500	65 억		6828115	N	N	528	N	00	N
73	20241018	160854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	284500	-8500	5	-2.90	43862888500	153519	81.02	293500	294500	277500	380500	205500	293000	285719.70	54.42	0	-6986	312333	302666	291333	281666	270333	307500	286500	66	87500	500	216820	500	1	12604033	35858	37.85	3.75	12	1.22	7517.00	75779.00	301000	20241017	-5.48	131600	20231113	116.19	301000	-5.48	20241017	147100	93.41	20240102	301000	-5.48	20241017	131600	116.19	20231113	1.48	N	145020	500	65 억		6859245	N	N	528	N	00	N
74	20241018	150918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	283500	-9500	5	-3.24	42140909000	147462	77.82	293500	294500	277500	380500	205500	293000	285774.70	54.42	0	-6736	312333	302666	291333	281666	270333	307500	286500	66	87500	500	216820	500	1	12604033	35732	37.71	3.74	12	1.17	7517.00	75779.00	301000	20241017	-5.81	131600	20231113	115.43	301000	-5.81	20241017	147100	92.73	20240102	301000	-5.81	20241017	131600	115.43	20231113	1.48	N	145020	500	65 억		6859245	N	N	54	N	00	N
75	20241018	140918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	282500	-10500	5	-3.58	36797513500	128675	67.91	293500	294500	277500	380500	205500	293000	285972.52	54.42	0	-3522	312333	302666	291333	281666	270333	307500	286500	66	87500	500	216820	500	1	12604033	35606	37.58	3.73	12	1.02	7517.00	75779.00	301000	20241017	-6.15	131600	20231113	114.67	301000	-6.15	20241017	147100	92.05	20240102	301000	-6.15	20241017	131600	114.67	20231113	1.48	N	145020	500	65 억		6859245	N	N	54	N	00	N
76	20241018	130903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	283000	-10000	5	-3.41	24481743000	84903	44.81	293500	294500	281500	380500	205500	293000	288349.56	54.42	0	-9298	312333	302666	291333	281666	270333	307500	286500	66	87500	500	216820	500	1	12604033	35669	37.65	3.73	12	0.67	7517.00	75779.00	301000	20241017	-5.98	131600	20231113	115.05	301000	-5.98	20241017	147100	92.39	20240102	301000	-5.98	20241017	131600	115.05	20231113	1.48	N	145020	500	65 억		6859245	N	N	54	N	00	N
77	20241018	120915	55	30.00	KSQ150		제약	N	N	N	Y	40	N	286000	-7000	5	-2.39	19109370000	65993	34.83	293500	294500	284500	380500	205500	293000	289566.62	54.42	0	-7807	312333	302666	291333	281666	270333	307500	286500	66	87500	500	216820	500	1	12604033	36048	38.05	3.77	12	0.52	7517.00	75779.00	301000	20241017	-4.98	131600	20231113	117.33	301000	-4.98	20241017	147100	94.43	20240102	301000	-4.98	20241017	131600	117.33	20231113	1.48	N	145020	500	65 억		6859245	N	N	54	N	00	N
78	20241018	110911	55	30.00	KSQ150		제약	N	N	N	Y	40	N	286500	-6500	5	-2.22	15830290500	54536	28.78	293500	294500	285500	380500	205500	293000	290272.31	54.42	0	-6891	312333	302666	291333	281666	270333	307500	286500	66	87500	500	216820	500	1	12604033	36111	38.11	3.78	12	0.43	7517.00	75779.00	301000	20241017	-4.82	131600	20231113	117.71	301000	-4.82	20241017	147100	94.77	20240102	301000	-4.82	20241017	131600	117.71	20231113	1.48	N	145020	500	65 억		6859245	N	N	54	N	00	N
79	20241018	100857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	290500	-2500	5	-0.85	11170374500	38367	20.25	293500	294500	286500	380500	205500	293000	291145.37	54.42	0	-4448	312333	302666	291333	281666	270333	307500	286500	66	87500	500	216820	500	1	12604033	36615	38.65	3.83	12	0.30	7517.00	75779.00	301000	20241017	-3.49	131600	20231113	120.74	301000	-3.49	20241017	147100	97.48	20240102	301000	-3.49	20241017	131600	120.74	20231113	1.48	N	145020	500	65 억		6859245	N	N	54	N	00	N
80	20241018	090859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	293000	0	3	0.00	3010256000	10327	5.45	293500	294000	286500	380500	205500	293000	291493.75	54.42	0	-950	312333	302666	291333	281666	270333	307500	286500	66	87500	500	216820	500	1	12604033	36930	38.98	3.87	12	0.08	7517.00	75779.00	301000	20241017	-2.66	131600	20231113	122.64	301000	-2.66	20241017	147100	99.18	20240102	301000	-2.66	20241017	131600	122.64	20231113	1.48	N	145020	500	65 억		6859245	N	N	54	N	00	N
81	20241017	160858	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	293000	12000	2	4.27	55411163000	188887	90.94	285000	301000	280000	365000	197000	281000	293356.28	54.53	0	1575	303333	292166	284833	273666	266333	288500	270000	66	84000	500	207940	500	1	12604033	36930	38.98	3.87	12	1.50	7517.00	75779.00	301000	20241017	-2.66	131600	20231113	122.64	301000	-2.66	20241017	147100	99.18	20240102	301000	-2.66	20241017	131600	122.64	20231113	1.35	N	145020	500	65 억		6873125	N	N	54	N	00	N
82	20241017	150900	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	294000	13000	2	4.63	52925908000	180421	86.87	285000	301000	280000	365000	197000	281000	293346.72	54.53	0	3895	303333	292166	284833	273666	266333	288500	270000	66	84000	500	207940	500	1	12604033	37056	39.11	3.88	12	1.43	7517.00	75779.00	301000	20241017	-2.33	131600	20231113	123.40	301000	-2.33	20241017	147100	99.86	20240102	301000	-2.33	20241017	131600	123.40	20231113	1.35	N	145020	500	65 억		6873125	N	N	331	N	00	N
83	20241017	140902	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	293500	12500	2	4.45	48974823000	166974	80.39	285000	301000	280000	365000	197000	281000	293308.08	54.53	0	5165	303333	292166	284833	273666	266333	288500	270000	66	84000	500	207940	500	1	12604033	36993	39.04	3.87	12	1.32	7517.00	75779.00	301000	20241017	-2.49	131600	20231113	123.02	301000	-2.49	20241017	147100	99.52	20240102	301000	-2.49	20241017	131600	123.02	20231113	1.35	N	145020	500	65 억		6873125	N	N	331	N	00	N
84	20241017	130859	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	295000	14000	2	4.98	44871520000	152994	73.66	285000	301000	280000	365000	197000	281000	293289.41	54.53	0	5239	303333	292166	284833	273666	266333	288500	270000	66	84000	500	207940	500	1	12604033	37182	39.24	3.89	12	1.21	7517.00	75779.00	301000	20241017	-1.99	131600	20231113	124.16	301000	-1.99	20241017	147100	100.54	20240102	301000	-1.99	20241017	131600	124.16	20231113	1.35	N	145020	500	65 억		6873125	N	N	331	N	00	N
85	20241017	120903	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	293500	12500	2	4.45	42086629000	143557	69.12	285000	301000	280000	365000	197000	281000	293170.16	54.53	0	4957	303333	292166	284833	273666	266333	288500	270000	66	84000	500	207940	500	1	12604033	36993	39.04	3.87	12	1.14	7517.00	75779.00	301000	20241017	-2.49	131600	20231113	123.02	301000	-2.49	20241017	147100	99.52	20240102	301000	-2.49	20241017	131600	123.02	20231113	1.35	N	145020	500	65 억		6873125	N	N	331	N	00	N
86	20241017	110903	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	296000	15000	2	5.34	35546291500	121374	58.44	285000	301000	280000	365000	197000	281000	292865.78	54.53	0	3070	303333	292166	284833	273666	266333	288500	270000	66	84000	500	207940	500	1	12604033	37308	39.38	3.91	12	0.96	7517.00	75779.00	301000	20241017	-1.66	131600	20231113	124.92	301000	-1.66	20241017	147100	101.22	20240102	301000	-1.66	20241017	131600	124.92	20231113	1.35	N	145020	500	65 억		6873125	N	N	331	N	00	N
87	20241017	100859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	283000	2000	2	0.71	10936383500	38327	18.45	285000	290000	280000	365000	197000	281000	285344.10	54.53	0	-2918	303333	292166	284833	273666	266333	288500	270000	66	84000	500	207940	500	1	12604033	35669	37.65	3.73	12	0.30	7517.00	75779.00	296000	20241015	-4.39	131600	20231113	115.05	296000	-4.39	20241015	147100	92.39	20240102	296000	-4.39	20241015	131600	115.05	20231113	1.35	N	145020	500	65 억		6873125	N	N	331	N	00	N
88	20241017	090853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	289500	8500	2	3.02	3315047000	11568	5.57	285000	290000	283000	365000	197000	281000	286570.45	54.53	0	1668	303333	292166	284833	273666	266333	288500	270000	66	84000	500	207940	500	1	12604033	36489	38.51	3.82	12	0.09	7517.00	75779.00	296000	20241015	-2.20	131600	20231113	119.98	296000	-2.20	20241015	147100	96.80	20240102	296000	-2.20	20241015	131600	119.98	20231113	1.35	N	145020	500	65 억		6873125	N	N	331	N	00	N
89	20241016	160850	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	281000	-5000	5	-1.75	59857936500	207107	76.10	285000	296000	277500	371500	200500	286000	289026.27	54.93	0	-49791	310666	298332	283666	271332	256666	304500	277500	66	85500	500	211640	500	1	12604033	35417	37.38	3.71	12	1.64	7517.00	75779.00	296000	20241015	-5.07	131600	20231113	113.53	296000	0.00	20241015	147100	91.03	20240102	296000	-5.07	20241015	131600	113.53	20231113	1.39	N	145020	500	65 억		6923668	N	N	331	N	00	N
90	20241016	150854	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	278500	-7500	5	-2.62	56517394000	195171	71.71	285000	296000	278500	371500	200500	286000	289581.33	54.93	0	-50871	310666	298332	283666	271332	256666	304500	277500	66	85500	500	211640	500	1	12604033	35102	37.05	3.68	12	1.55	7517.00	75779.00	296000	20241015	-5.91	131600	20231113	111.63	296000	0.00	20241015	147100	89.33	20240102	296000	-5.91	20241015	131600	111.63	20231113	1.39	N	145020	500	65 억		6923668	N	N	1160	N	00	N
91	20241016	140855	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	284500	-1500	5	-0.52	49353222000	169756	62.37	285000	296000	283000	371500	200500	286000	290734.12	54.93	0	-47320	310666	298332	283666	271332	256666	304500	277500	66	85500	500	211640	500	1	12604033	35858	37.85	3.75	12	1.35	7517.00	75779.00	296000	20241015	-3.89	131600	20231113	116.19	296000	0.00	20241015	147100	93.41	20240102	296000	-3.89	20241015	131600	116.19	20231113	1.39	N	145020	500	65 억		6923668	N	N	1160	N	00	N
92	20241016	130852	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	285500	-500	5	-0.17	44346191000	152282	55.95	285000	296000	283000	371500	200500	286000	291215.61	54.93	0	-41914	310666	298332	283666	271332	256666	304500	277500	66	85500	500	211640	500	1	12604033	35985	37.98	3.77	12	1.21	7517.00	75779.00	296000	20241015	-3.55	131600	20231113	116.95	296000	0.00	20241015	147100	94.09	20240102	296000	-3.55	20241015	131600	116.95	20231113	1.39	N	145020	500	65 억		6923668	N	N	1160	N	00	N
93	20241016	120852	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	285000	-1000	5	-0.35	39969199000	136921	50.31	285000	296000	284500	371500	200500	286000	291920.15	54.93	0	-37479	310666	298332	283666	271332	256666	304500	277500	66	85500	500	211640	500	1	12604033	35921	37.91	3.76	12	1.09	7517.00	75779.00	296000	20241015	-3.72	131600	20231113	116.57	296000	0.00	20241015	147100	93.75	20240102	296000	-3.72	20241015	131600	116.57	20231113	1.39	N	145020	500	65 억		6923668	N	N	1160	N	00	N
94	20241016	110850	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	290000	4000	2	1.40	36473339500	124807	45.86	285000	296000	284500	371500	200500	286000	292244.69	54.93	0	-33694	310666	298332	283666	271332	256666	304500	277500	66	85500	500	211640	500	1	12604033	36552	38.58	3.83	12	0.99	7517.00	75779.00	296000	20241015	-2.03	131600	20231113	120.36	296000	0.00	20241015	147100	97.14	20240102	296000	-2.03	20241015	131600	120.36	20231113	1.39	N	145020	500	65 억		6923668	N	N	1160	N	00	N
95	20241016	100850	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	294500	8500	2	2.97	29666770500	101520	37.30	285000	296000	284500	371500	200500	286000	292234.16	54.93	0	-25770	310666	298332	283666	271332	256666	304500	277500	66	85500	500	211640	500	1	12604033	37119	39.18	3.89	12	0.81	7517.00	75779.00	296000	20241015	-0.51	131600	20231113	123.78	296000	0.00	20241015	147100	100.20	20240102	296000	-0.51	20241015	131600	123.78	20231113	1.39	N	145020	500	65 억		6923668	N	N	1160	N	00	N
96	20241016	090852	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	289000	3000	2	1.05	11993674500	41207	15.14	285000	296000	284500	371500	200500	286000	291075.78	54.93	0	-11155	310666	298332	283666	271332	256666	304500	277500	66	85500	500	211640	500	1	12604033	36426	38.45	3.81	12	0.33	7517.00	75779.00	296000	20241015	-2.36	131600	20231113	119.60	296000	0.00	20241015	147100	96.46	20240102	296000	-2.36	20241015	131600	119.60	20231113	1.39	N	145020	500	65 억		6923668	N	N	1160	N	00	N
97	20241015	160847	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	286000	13000	2	4.76	78092176500	271624	154.10	277000	296000	269000	354500	191500	273000	287502.92	55.29	0	-32216	293333	283166	267333	257166	241333	288250	262250	66	81500	500	202020	500	1	12604033	36048	38.05	3.77	12	2.16	7517.00	75779.00	296000	20241015	-3.38	120900	20231005	136.56	296000	-3.38	20241015	147100	94.43	20240102	296000	-3.38	20241015	131600	117.33	20231113	1.27	N	145020	500	65 억		6968232	N	N	1160	N	00	N
98	20241015	150854	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	285500	12500	2	4.58	73644321000	256057	145.27	277000	296000	269000	354500	191500	273000	287609.09	55.29	0	-29584	293333	283166	267333	257166	241333	288250	262250	66	81500	500	202020	500	1	12604033	35985	37.98	3.77	12	2.03	7517.00	75779.00	296000	20241015	-3.55	120900	20231005	136.15	296000	-3.55	20241015	147100	94.09	20240102	296000	-3.55	20241015	131600	116.95	20231113	1.27	N	145020	500	65 억		6968232	N	N	710	N	00	N
99	20241015	140853	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	289000	16000	2	5.86	61880838000	215027	121.99	277000	296000	269000	354500	191500	273000	287781.71	55.29	0	-25756	293333	283166	267333	257166	241333	288250	262250	66	81500	500	202020	500	1	12604033	36426	38.45	3.81	12	1.71	7517.00	75779.00	296000	20241015	-2.36	120900	20231005	139.04	296000	-2.36	20241015	147100	96.46	20240102	296000	-2.36	20241015	131600	119.60	20231113	1.27	N	145020	500	65 억		6968232	N	N	710	N	00	N
100	20241015	130850	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	291500	18500	2	6.78	53729370500	187006	106.09	277000	296000	269000	354500	191500	273000	287313.62	55.29	0	-20347	293333	283166	267333	257166	241333	288250	262250	66	81500	500	202020	500	1	12604033	36741	38.78	3.85	12	1.48	7517.00	75779.00	296000	20241015	-1.52	120900	20231005	141.11	296000	-1.52	20241015	147100	98.16	20240102	296000	-1.52	20241015	131600	121.50	20231113	1.27	N	145020	500	65 억		6968232	N	N	710	N	00	N
101	20241015	120851	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	294000	21000	2	7.69	47481647500	165706	94.01	277000	296000	269000	354500	191500	273000	286541.51	55.29	0	-18200	293333	283166	267333	257166	241333	288250	262250	66	81500	500	202020	500	1	12604033	37056	39.11	3.88	12	1.31	7517.00	75779.00	296000	20241015	-0.68	120900	20231005	143.18	296000	-0.68	20241015	147100	99.86	20240102	296000	-0.68	20241015	131600	123.40	20231113	1.27	N	145020	500	65 억		6968232	N	N	710	N	00	N
102	20241015	110900	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	292500	19500	2	7.14	40248238500	141136	80.07	277000	295500	269000	354500	191500	273000	285173.44	55.29	0	-13831	293333	283166	267333	257166	241333	288250	262250	66	81500	500	202020	500	1	12604033	36867	38.91	3.86	12	1.12	7517.00	75779.00	295500	20240820	-1.02	120900	20231005	141.94	295500	0.00	20240820	147100	98.84	20240102	295500	-1.02	20240820	131600	122.26	20231113	1.27	N	145020	500	65 억		6968232	N	N	710	N	00	N
103	20241015	100853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	281000	8000	2	2.93	16631801000	59690	33.86	277000	284500	269000	354500	191500	273000	278636.30	55.29	0	-10433	293333	283166	267333	257166	241333	288250	262250	66	81500	500	202020	500	1	12604033	35417	37.38	3.71	12	0.47	7517.00	75779.00	295500	20240820	-4.91	120900	20231005	132.42	295500	-4.91	20240820	147100	91.03	20240102	295500	-4.91	20240820	131600	113.53	20231113	1.27	N	145020	500	65 억		6968232	N	N	710	N	00	N
104	20241015	090849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	271000	-2000	5	-0.73	2249115500	8238	4.67	277000	277000	269000	354500	191500	273000	273017.18	55.29	0	-2679	293333	283166	267333	257166	241333	288250	262250	66	81500	500	202020	500	1	12604033	34157	36.05	3.58	12	0.07	7517.00	75779.00	295500	20240820	-8.29	120900	20231005	124.15	295500	-8.29	20240820	147100	84.23	20240102	295500	-8.29	20240820	131600	105.93	20231113	1.27	N	145020	500	65 억		6968232	N	N	710	N	00	N
105	20241014	160830	55	30.00	KSQ150		제약	N	N	N	Y	40	N	273000	17500	2	6.85	46857489500	175623	53.75	260000	277500	251500	332000	179000	255500	266810.17	55.26	0	5541	275166	265332	259666	249832	244166	262500	247000	66	76500	500	189070	500	1	12604033	34409	36.32	3.60	12	1.39	7517.00	75779.00	295500	20240820	-7.61	120900	20231005	125.81	295500	-7.61	20240820	147100	85.59	20240102	295500	-7.61	20240820	131600	107.45	20231113	1.11	N	145020	500	65 억		6964591	N	N	710	N	00	N
106	20241014	150840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	274000	18500	2	7.24	44848556500	168267	51.50	260000	277500	251500	332000	179000	255500	266541.68	55.26	0	4892	275166	265332	259666	249832	244166	262500	247000	66	76500	500	189070	500	1	12604033	34535	36.45	3.62	12	1.34	7517.00	75779.00	295500	20240820	-7.28	120900	20231005	126.63	295500	-7.28	20240820	147100	86.27	20240102	295500	-7.28	20240820	131600	108.21	20231113	1.11	N	145020	500	65 억		6964591	N	N	797	N	00	N
107	20241014	140840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	274500	19000	2	7.44	37103517500	140121	42.88	260000	277500	251500	332000	179000	255500	264805.96	55.26	0	3560	275166	265332	259666	249832	244166	262500	247000	66	76500	500	189070	500	1	12604033	34598	36.52	3.62	12	1.11	7517.00	75779.00	295500	20240820	-7.11	120900	20231005	127.05	295500	-7.11	20240820	147100	86.61	20240102	295500	-7.11	20240820	131600	108.59	20231113	1.11	N	145020	500	65 억		6964591	N	N	797	N	00	N
108	20241014	130838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	265500	10000	2	3.91	22062671000	84762	25.94	260000	266500	251500	332000	179000	255500	260297.91	55.26	0	-1629	275166	265332	259666	249832	244166	262500	247000	66	76500	500	189070	500	1	12604033	33464	35.32	3.50	12	0.67	7517.00	75779.00	295500	20240820	-10.15	120900	20231005	119.60	295500	-10.15	20240820	147100	80.49	20240102	295500	-10.15	20240820	131600	101.75	20231113	1.11	N	145020	500	65 억		6964591	N	N	797	N	00	N
109	20241014	120832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	264000	8500	2	3.33	20429465500	78584	24.05	260000	266500	251500	332000	179000	255500	259978.10	55.26	0	-1634	275166	265332	259666	249832	244166	262500	247000	66	76500	500	189070	500	1	12604033	33275	35.12	3.48	12	0.62	7517.00	75779.00	295500	20240820	-10.66	120900	20231005	118.36	295500	-10.66	20240820	147100	79.47	20240102	295500	-10.66	20240820	131600	100.61	20231113	1.11	N	145020	500	65 억		6964591	N	N	797	N	00	N
110	20241014	110831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	264000	8500	2	3.33	17962919000	69260	21.20	260000	266500	251500	332000	179000	255500	259363.02	55.26	0	-945	275166	265332	259666	249832	244166	262500	247000	66	76500	500	189070	500	1	12604033	33275	35.12	3.48	12	0.55	7517.00	75779.00	295500	20240820	-10.66	120900	20231005	118.36	295500	-10.66	20240820	147100	79.47	20240102	295500	-10.66	20240820	131600	100.61	20231113	1.11	N	145020	500	65 억		6964591	N	N	797	N	00	N
111	20241014	100832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	258500	3000	2	1.17	10091583500	39278	12.02	260000	260500	251500	332000	179000	255500	256932.45	55.26	0	-10056	275166	265332	259666	249832	244166	262500	247000	66	76500	500	189070	500	1	12604033	32581	34.39	3.41	12	0.31	7517.00	75779.00	295500	20240820	-12.52	120900	20231005	113.81	295500	-12.52	20240820	147100	75.73	20240102	295500	-12.52	20240820	131600	96.43	20231113	1.11	N	145020	500	65 억		6964591	N	N	797	N	00	N
112	20241014	090835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	257500	2000	2	0.78	3730184000	14415	4.41	260000	260500	256000	332000	179000	255500	258804.47	55.26	0	-5002	275166	265332	259666	249832	244166	262500	247000	66	76500	500	189070	500	1	12604033	32455	34.26	3.40	12	0.11	7517.00	75779.00	295500	20240820	-12.86	120900	20231005	112.99	295500	-12.86	20240820	147100	75.05	20240102	295500	-12.86	20240820	131600	95.67	20231113	1.11	N	145020	500	65 억		6964591	N	N	797	N	00	N
113	20241011	160817	55	30.00	KSQ150		제약	N	N	N	Y	40	N	255500	13500	2	5.58	85010721000	325760	213.72	268000	269500	254000	314500	169500	242000	260967.23	55.36	0	-691	268000	255000	247500	234500	227000	251250	230750	66	72500	500	179080	500	1	12604033	32203	33.99	3.37	12	2.58	7517.00	75779.00	295500	20240820	-13.54	120200	20230927	112.56	295500	-13.54	20240820	147100	73.69	20240102	295500	-13.54	20240820	131600	94.15	20231113	1.06	N	145020	500	65 억		6978172	N	N	797	N	00	N
114	20241011	150831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	255500	13500	2	5.58	81889330500	313520	205.69	268000	269500	254500	314500	169500	242000	261193.32	55.36	0	-3782	268000	255000	247500	234500	227000	251250	230750	66	72500	500	179080	500	1	12604033	32203	33.99	3.37	12	2.49	7517.00	75779.00	295500	20240820	-13.54	120200	20230927	112.56	295500	-13.54	20240820	147100	73.69	20240102	295500	-13.54	20240820	131600	94.15	20231113	1.06	N	145020	500	65 억		6978172	N	N	607	N	00	N
115	20241011	140832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	257500	15500	2	6.40	77032909000	294530	193.23	268000	269500	255500	314500	169500	242000	261545.20	55.36	0	-4376	268000	255000	247500	234500	227000	251250	230750	66	72500	500	179080	500	1	12604033	32455	34.26	3.40	12	2.34	7517.00	75779.00	295500	20240820	-12.86	120200	20230927	114.23	295500	-12.86	20240820	147100	75.05	20240102	295500	-12.86	20240820	131600	95.67	20231113	1.06	N	145020	500	65 억		6978172	N	N	607	N	00	N
116	20241011	130833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	261500	19500	2	8.06	70407432500	268873	176.40	268000	269500	255500	314500	169500	242000	261861.30	55.36	0	-2499	268000	255000	247500	234500	227000	251250	230750	66	72500	500	179080	500	1	12604033	32960	34.79	3.45	12	2.13	7517.00	75779.00	295500	20240820	-11.51	120200	20230927	117.55	295500	-11.51	20240820	147100	77.77	20240102	295500	-11.51	20240820	131600	98.71	20231113	1.06	N	145020	500	65 억		6978172	N	N	607	N	00	N
117	20241011	120827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	259500	17500	2	7.23	64979761500	247892	162.63	268000	269500	255500	314500	169500	242000	262129.32	55.36	0	-5138	268000	255000	247500	234500	227000	251250	230750	66	72500	500	179080	500	1	12604033	32707	34.52	3.42	12	1.97	7517.00	75779.00	295500	20240820	-12.18	120200	20230927	115.89	295500	-12.18	20240820	147100	76.41	20240102	295500	-12.18	20240820	131600	97.19	20231113	1.06	N	145020	500	65 억		6978172	N	N	607	N	00	N
118	20241011	110828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	263000	21000	2	8.68	60518874000	230797	151.42	268000	269500	255500	314500	169500	242000	262216.90	55.36	0	-7237	268000	255000	247500	234500	227000	251250	230750	66	72500	500	179080	500	1	12604033	33149	34.99	3.47	12	1.83	7517.00	75779.00	295500	20240820	-11.00	120200	20230927	118.80	295500	-11.00	20240820	147100	78.79	20240102	295500	-11.00	20240820	131600	99.85	20231113	1.06	N	145020	500	65 억		6978172	N	N	607	N	00	N
119	20241011	100835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	261500	19500	2	8.06	50171364000	191571	125.68	268000	269500	255500	314500	169500	242000	261894.36	55.36	0	-22083	268000	255000	247500	234500	227000	251250	230750	66	72500	500	179080	500	1	12604033	32960	34.79	3.45	12	1.52	7517.00	75779.00	295500	20240820	-11.51	120200	20230927	117.55	295500	-11.51	20240820	147100	77.77	20240102	295500	-11.51	20240820	131600	98.71	20231113	1.06	N	145020	500	65 억		6978172	N	N	607	N	00	N
120	20241011	090832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	258000	16000	2	6.61	23771380000	90236	59.20	268000	269500	255500	314500	169500	242000	263435.66	55.36	0	-19968	268000	255000	247500	234500	227000	251250	230750	66	72500	500	179080	500	1	12604033	32518	34.32	3.40	12	0.72	7517.00	75779.00	295500	20240820	-12.69	120200	20230927	114.64	295500	-12.69	20240820	147100	75.39	20240102	295500	-12.69	20240820	131600	96.05	20231113	1.06	N	145020	500	65 억		6978172	N	N	607	N	00	N
121	20241010	160849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	242000	-11000	5	-4.35	37255711500	151834	178.90	254500	260500	240000	328500	177500	253000	245383.72	55.56	0	-20244	272333	262666	256333	246666	240333	259500	243500	66	75500	500	187220	500	1	12604033	30502	32.19	3.19	12	1.20	7517.00	75779.00	295500	20240820	-18.10	119400	20230926	102.68	295500	-18.10	20240820	147100	64.51	20240102	295500	-18.10	20240820	131600	83.89	20231113	1.04	N	145020	500	65 억		7002492	N	N	607	N	00	N
122	20241010	150904	55	30.00	KSQ150		제약	N	N	N	Y	40	N	242500	-10500	5	-4.15	32796470500	133437	157.23	254500	260500	240000	328500	177500	253000	245782.38	55.56	0	-18303	272333	262666	256333	246666	240333	259500	243500	66	75500	500	187220	500	1	12604033	30565	32.26	3.20	12	1.06	7517.00	75779.00	295500	20240820	-17.94	119400	20230926	103.10	295500	-17.94	20240820	147100	64.85	20240102	295500	-17.94	20240820	131600	84.27	20231113	1.04	N	145020	500	65 억		7002492	N	N	497	N	00	N
123	20241010	140857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	243000	-10000	5	-3.95	25815483500	104594	123.24	254500	260500	240000	328500	177500	253000	246816.04	55.56	0	-16476	272333	262666	256333	246666	240333	259500	243500	66	75500	500	187220	500	1	12604033	30628	32.33	3.21	12	0.83	7517.00	75779.00	295500	20240820	-17.77	119400	20230926	103.52	295500	-17.77	20240820	147100	65.19	20240102	295500	-17.77	20240820	131600	84.65	20231113	1.04	N	145020	500	65 억		7002492	N	N	497	N	00	N
124	20241010	130854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	243500	-9500	5	-3.75	22063083500	89152	105.05	254500	260500	240000	328500	177500	253000	247477.10	55.56	0	-12766	272333	262666	256333	246666	240333	259500	243500	66	75500	500	187220	500	1	12604033	30691	32.39	3.21	12	0.71	7517.00	75779.00	295500	20240820	-17.60	119400	20230926	103.94	295500	-17.60	20240820	147100	65.53	20240102	295500	-17.60	20240820	131600	85.03	20231113	1.04	N	145020	500	65 억		7002492	N	N	497	N	00	N
125	20241010	120855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	242000	-11000	5	-4.35	19192602000	77334	91.12	254500	260500	240000	328500	177500	253000	248178.00	55.56	0	-13957	272333	262666	256333	246666	240333	259500	243500	66	75500	500	187220	500	1	12604033	30502	32.19	3.19	12	0.61	7517.00	75779.00	295500	20240820	-18.10	119400	20230926	102.68	295500	-18.10	20240820	147100	64.51	20240102	295500	-18.10	20240820	131600	83.89	20231113	1.04	N	145020	500	65 억		7002492	N	N	497	N	00	N
126	20241010	110855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	242000	-11000	5	-4.35	16491418000	66171	77.97	254500	260500	240000	328500	177500	253000	249224.20	55.56	0	-12667	272333	262666	256333	246666	240333	259500	243500	66	75500	500	187220	500	1	12604033	30502	32.19	3.19	12	0.52	7517.00	75779.00	295500	20240820	-18.10	119400	20230926	102.68	295500	-18.10	20240820	147100	64.51	20240102	295500	-18.10	20240820	131600	83.89	20231113	1.04	N	145020	500	65 억		7002492	N	N	497	N	00	N
127	20241010	100853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	245000	-8000	5	-3.16	10898760000	43080	50.76	254500	260500	244500	328500	177500	253000	252988.86	55.56	0	-7643	272333	262666	256333	246666	240333	259500	243500	66	75500	500	187220	500	1	12604033	30880	32.59	3.23	12	0.34	7517.00	75779.00	295500	20240820	-17.09	119400	20230926	105.19	295500	-17.09	20240820	147100	66.55	20240102	295500	-17.09	20240820	131600	86.17	20231113	1.04	N	145020	500	65 억		7002492	N	N	497	N	00	N
128	20241010	090857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	256500	3500	2	1.38	3786608500	14797	17.44	254500	260500	251000	328500	177500	253000	255903.99	55.56	0	704	272333	262666	256333	246666	240333	259500	243500	66	75500	500	187220	500	1	12604033	32329	34.12	3.38	12	0.12	7517.00	75779.00	295500	20240820	-13.20	119400	20230926	114.82	295500	-13.20	20240820	147100	74.37	20240102	295500	-13.20	20240820	131600	94.91	20231113	1.04	N	145020	500	65 억		7002492	N	N	497	N	00	N
129	20241008	160848	55	30.00	KSQ150		제약	N	N	N	Y	40	N	253000	-5500	5	-2.13	21739395000	84733	208.68	259500	266000	250000	336000	181000	258500	256572.73	55.57	0	-1409	264833	261666	257333	254166	249833	259500	252000	66	77500	500	191290	500	1	12604033	31888	33.66	3.34	12	0.67	7517.00	75779.00	295500	20240820	-14.38	119400	20230926	111.89	295500	-14.38	20240820	147100	71.99	20240102	295500	-14.38	20240820	131600	92.25	20231113	1.13	N	145020	500	65 억		7004535	N	N	497	N	00	N
130	20241008	150855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	253500	-5000	5	-1.93	19582101500	76219	187.71	259500	266000	250000	336000	181000	258500	256918.90	55.57	0	328	264833	261666	257333	254166	249833	259500	252000	66	77500	500	191290	500	1	12604033	31951	33.72	3.35	12	0.60	7517.00	75779.00	295500	20240820	-14.21	119400	20230926	112.31	295500	-14.21	20240820	147100	72.33	20240102	295500	-14.21	20240820	131600	92.63	20231113	1.13	N	145020	500	65 억		7004535	N	N	116	N	00	N
131	20241008	140851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	253500	-5000	5	-1.93	16936612000	65735	161.89	259500	266000	250000	336000	181000	258500	257649.84	55.57	0	235	264833	261666	257333	254166	249833	259500	252000	66	77500	500	191290	500	1	12604033	31951	33.72	3.35	12	0.52	7517.00	75779.00	295500	20240820	-14.21	119400	20230926	112.31	295500	-14.21	20240820	147100	72.33	20240102	295500	-14.21	20240820	131600	92.63	20231113	1.13	N	145020	500	65 억		7004535	N	N	116	N	00	N
132	20241008	130849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	251000	-7500	5	-2.90	14858870000	57522	141.67	259500	266000	250000	336000	181000	258500	258316.30	55.57	0	-994	264833	261666	257333	254166	249833	259500	252000	66	77500	500	191290	500	1	12604033	31636	33.39	3.31	12	0.46	7517.00	75779.00	295500	20240820	-15.06	119400	20230926	110.22	295500	-15.06	20240820	147100	70.63	20240102	295500	-15.06	20240820	131600	90.73	20231113	1.13	N	145020	500	65 억		7004535	N	N	116	N	00	N
133	20241008	120851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	251500	-7000	5	-2.71	12981061500	50041	123.24	259500	266000	251000	336000	181000	258500	259408.52	55.57	0	-1518	264833	261666	257333	254166	249833	259500	252000	66	77500	500	191290	500	1	12604033	31699	33.46	3.32	12	0.40	7517.00	75779.00	295500	20240820	-14.89	119400	20230926	110.64	295500	-14.89	20240820	147100	70.97	20240102	295500	-14.89	20240820	131600	91.11	20231113	1.13	N	145020	500	65 억		7004535	N	N	116	N	00	N
134	20241008	110849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	256000	-2500	5	-0.97	10898248500	41826	103.01	259500	266000	252500	336000	181000	258500	260561.58	55.57	0	-1097	264833	261666	257333	254166	249833	259500	252000	66	77500	500	191290	500	1	12604033	32266	34.06	3.38	12	0.33	7517.00	75779.00	295500	20240820	-13.37	119400	20230926	114.41	295500	-13.37	20240820	147100	74.03	20240102	295500	-13.37	20240820	131600	94.53	20231113	1.13	N	145020	500	65 억		7004535	N	N	116	N	00	N
135	20241008	100852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	261000	2500	2	0.97	6936934000	26453	65.15	259500	266000	258000	336000	181000	258500	262236.19	55.57	0	-198	264833	261666	257333	254166	249833	259500	252000	66	77500	500	191290	500	1	12604033	32897	34.72	3.44	12	0.21	7517.00	75779.00	295500	20240820	-11.68	119400	20230926	118.59	295500	-11.68	20240820	147100	77.43	20240102	295500	-11.68	20240820	131600	98.33	20231113	1.13	N	145020	500	65 억		7004535	N	N	116	N	00	N
136	20241008	090851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	264000	5500	2	2.13	1491005000	5692	14.02	259500	264000	259000	336000	181000	258500	261947.47	55.57	0	-98	264833	261666	257333	254166	249833	259500	252000	66	77500	500	191290	500	1	12604033	33275	35.12	3.48	12	0.05	7517.00	75779.00	295500	20240820	-10.66	119400	20230926	121.11	295500	-10.66	20240820	147100	79.47	20240102	295500	-10.66	20240820	131600	100.61	20231113	1.13	N	145020	500	65 억		7004535	N	N	116	N	00	N
137	20241007	160900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	258500	1500	2	0.58	10355004000	40226	47.44	259000	260500	253000	334000	180000	257000	257414.93	55.67	0	-9122	272666	264832	253166	245332	233666	268750	249250	66	77000	500	190180	500	1	12604033	32581	34.39	3.41	12	0.32	7517.00	75779.00	295500	20240820	-12.52	119400	20230926	116.50	295500	-12.52	20240820	147100	75.73	20240102	295500	-12.52	20240820	131600	96.43	20231113	1.07	N	145020	500	65 억		7016063	N	N	116	N	00	N
138	20241007	150822	55	30.00	KSQ150		제약	N	N	N	Y	40	N	258500	1500	2	0.58	9741767500	37855	44.64	259000	260500	253000	334000	180000	257000	257344.27	55.67	0	-8472	272666	264832	253166	245332	233666	268750	249250	66	77000	500	190180	500	1	12604033	32581	34.39	3.41	12	0.30	7517.00	75779.00	295500	20240820	-12.52	119400	20230926	116.50	295500	-12.52	20240820	147100	75.73	20240102	295500	-12.52	20240820	131600	96.43	20231113	1.07	N	145020	500	65 억		7016063	N	N	608	N	00	N
139	20241007	140853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	258000	1000	2	0.39	8609360000	33474	39.48	259000	260500	253000	334000	180000	257000	257195.44	55.67	0	-7241	272666	264832	253166	245332	233666	268750	249250	66	77000	500	190180	500	1	12604033	32518	34.32	3.40	12	0.27	7517.00	75779.00	295500	20240820	-12.69	119400	20230926	116.08	295500	-12.69	20240820	147100	75.39	20240102	295500	-12.69	20240820	131600	96.05	20231113	1.07	N	145020	500	65 억		7016063	N	N	608	N	00	N
140	20241007	130819	55	30.00	KSQ150		제약	N	N	N	Y	40	N	258000	1000	2	0.39	7449863500	28991	34.19	259000	260500	253000	334000	180000	257000	256971.59	55.67	0	-7260	272666	264832	253166	245332	233666	268750	249250	66	77000	500	190180	500	1	12604033	32518	34.32	3.40	12	0.23	7517.00	75779.00	295500	20240820	-12.69	119400	20230926	116.08	295500	-12.69	20240820	147100	75.39	20240102	295500	-12.69	20240820	131600	96.05	20231113	1.07	N	145020	500	65 억		7016063	N	N	608	N	00	N
141	20241007	120856	55	30.00	KSQ150		제약	N	N	N	Y	40	N	259000	2000	2	0.78	6487256500	25260	29.79	259000	260500	253000	334000	180000	257000	256819.34	55.67	0	-7742	272666	264832	253166	245332	233666	268750	249250	66	77000	500	190180	500	1	12604033	32644	34.46	3.42	12	0.20	7517.00	75779.00	295500	20240820	-12.35	119400	20230926	116.92	295500	-12.35	20240820	147100	76.07	20240102	295500	-12.35	20240820	131600	96.81	20231113	1.07	N	145020	500	65 억		7016063	N	N	608	N	00	N
142	20241007	110810	55	30.00	KSQ150		제약	N	N	N	Y	40	N	257500	500	2	0.19	5568176500	21685	25.57	259000	260500	253000	334000	180000	257000	256775.49	55.67	0	-6556	272666	264832	253166	245332	233666	268750	249250	66	77000	500	190180	500	1	12604033	32455	34.26	3.40	12	0.17	7517.00	75779.00	295500	20240820	-12.86	119400	20230926	115.66	295500	-12.86	20240820	147100	75.05	20240102	295500	-12.86	20240820	131600	95.67	20231113	1.07	N	145020	500	65 억		7016063	N	N	608	N	00	N
143	20241007	100808	55	30.00	KSQ150		제약	N	N	N	Y	40	N	257000	0	3	0.00	4008255000	15644	18.45	259000	259500	253000	334000	180000	257000	256216.76	55.67	0	-4427	272666	264832	253166	245332	233666	268750	249250	66	77000	500	190180	500	1	12604033	32392	34.19	3.39	12	0.12	7517.00	75779.00	295500	20240820	-13.03	119400	20230926	115.24	295500	-13.03	20240820	147100	74.71	20240102	295500	-13.03	20240820	131600	95.29	20231113	1.07	N	145020	500	65 억		7016063	N	N	608	N	00	N
144	20241007	090844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	256000	-1000	5	-0.39	942085500	3658	4.31	259000	259500	256000	334000	180000	257000	257541.14	55.67	0	-577	272666	264832	253166	245332	233666	268750	249250	66	77000	500	190180	500	1	12604033	32266	34.06	3.38	12	0.03	7517.00	75779.00	295500	20240820	-13.37	119400	20230926	114.41	295500	-13.37	20240820	147100	74.03	20240102	295500	-13.37	20240820	131600	94.53	20231113	1.07	N	145020	500	65 억		7016063	N	N	608	N	00	N
145	20241004	160745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	257000	15500	2	6.42	21627976000	84451	101.49	241500	261000	241500	313500	169500	241500	256099.08	55.61	0	11693	261166	251332	243166	233332	225166	256250	238250	66	72000	500	178710	500	1	12604033	32392	34.19	3.39	12	0.67	7517.00	75779.00	295500	20240820	-13.03	119000	20230921	115.97	295500	-13.03	20240820	147100	74.71	20240102	295500	-13.03	20240820	120900	112.57	20231005	1.02	N	145020	500	65 억		7009106	N	N	608	N	00	N
146	20241004	150757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	256500	15000	2	6.21	20420425000	79752	95.84	241500	261000	241500	313500	169500	241500	256049.06	55.61	0	12273	261166	251332	243166	233332	225166	256250	238250	66	72000	500	178710	500	1	12604033	32329	34.12	3.38	12	0.63	7517.00	75779.00	295500	20240820	-13.20	119000	20230921	115.55	295500	-13.20	20240820	147100	74.37	20240102	295500	-13.20	20240820	120900	112.16	20231005	1.02	N	145020	500	65 억		7009106	N	N	3	N	00	N
147	20241004	140749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	257500	16000	2	6.63	18348936500	71711	86.18	241500	261000	241500	313500	169500	241500	255873.39	55.61	0	11697	261166	251332	243166	233332	225166	256250	238250	66	72000	500	178710	500	1	12604033	32455	34.26	3.40	12	0.57	7517.00	75779.00	295500	20240820	-12.86	119000	20230921	116.39	295500	-12.86	20240820	147100	75.05	20240102	295500	-12.86	20240820	120900	112.99	20231005	1.02	N	145020	500	65 억		7009106	N	N	3	N	00	N
148	20241004	130753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	259000	17500	2	7.25	16598665500	64960	78.07	241500	261000	241500	313500	169500	241500	255521.33	55.61	0	11213	261166	251332	243166	233332	225166	256250	238250	66	72000	500	178710	500	1	12604033	32644	34.46	3.42	12	0.52	7517.00	75779.00	295500	20240820	-12.35	119000	20230921	117.65	295500	-12.35	20240820	147100	76.07	20240102	295500	-12.35	20240820	120900	114.23	20231005	1.02	N	145020	500	65 억		7009106	N	N	3	N	00	N
149	20241004	120752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	261000	19500	2	8.07	14710874500	57679	69.32	241500	261000	241500	313500	169500	241500	255047.32	55.61	0	12213	261166	251332	243166	233332	225166	256250	238250	66	72000	500	178710	500	1	12604033	32897	34.72	3.44	12	0.46	7517.00	75779.00	295500	20240820	-11.68	119000	20230921	119.33	295500	-11.68	20240820	147100	77.43	20240102	295500	-11.68	20240820	120900	115.88	20231005	1.02	N	145020	500	65 억		7009106	N	N	3	N	00	N
150	20241004	110747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	258500	17000	2	7.04	12091925500	47603	57.21	241500	260000	241500	313500	169500	241500	254016.04	55.61	0	9219	261166	251332	243166	233332	225166	256250	238250	66	72000	500	178710	500	1	12604033	32581	34.39	3.41	12	0.38	7517.00	75779.00	295500	20240820	-12.52	119000	20230921	117.23	295500	-12.52	20240820	147100	75.73	20240102	295500	-12.52	20240820	120900	113.81	20231005	1.02	N	145020	500	65 억		7009106	N	N	3	N	00	N
151	20241004	100748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	256500	15000	2	6.21	6989148500	27792	33.40	241500	256500	241500	313500	169500	241500	251480.59	55.61	0	8426	261166	251332	243166	233332	225166	256250	238250	66	72000	500	178710	500	1	12604033	32329	34.12	3.38	12	0.22	7517.00	75779.00	295500	20240820	-13.20	119000	20230921	115.55	295500	-13.20	20240820	147100	74.37	20240102	295500	-13.20	20240820	120900	112.16	20231005	1.02	N	145020	500	65 억		7009106	N	N	3	N	00	N
152	20241004	090750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	245000	3500	2	1.45	217544000	893	1.07	241500	246000	241500	313500	169500	241500	243610.30	55.61	0	45	261166	251332	243166	233332	225166	256250	238250	66	72000	500	178710	500	1	12604033	30880	32.59	3.23	12	0.01	7517.00	75779.00	295500	20240820	-17.09	119000	20230921	105.88	295500	-17.09	20240820	147100	66.55	20240102	295500	-17.09	20240820	120900	102.65	20231005	1.02	N	145020	500	65 억		7009106	N	N	3	N	00	N
153	20241002	160744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	241500	2000	2	0.84	20314253000	82745	148.22	235000	253000	235000	311000	168000	239500	245518.34	55.69	0	-2154	254166	246832	242166	234832	230166	244500	232500	66	71500	500	177230	500	1	12604033	30439	32.13	3.19	12	0.66	7517.00	75779.00	295500	20240820	-18.27	119000	20230921	102.94	295500	-18.27	20240820	147100	64.17	20240102	295500	-18.27	20240820	120900	99.75	20231005	1.01	N	145020	500	65 억		7018667	N	N	3	N	00	N
154	20241002	150756	55	40.00	KSQ150		제약	N	N	N	Y	40	N	242000	2500	2	1.04	19645984500	79978	143.27	235000	253000	235000	311000	168000	239500	245655.21	55.69	0	-2197	254166	246832	242166	234832	230166	244500	232500	66	71500	500	177230	500	1	12604033	30502	32.19	3.19	12	0.63	7517.00	75779.00	295500	20240820	-18.10	119000	20230921	103.36	295500	-18.10	20240820	147100	64.51	20240102	295500	-18.10	20240820	120900	100.17	20231005	1.01	N	145020	500	65 억		7018667	N	N	23	N	00	N
155	20241002	140754	55	40.00	KSQ150		제약	N	N	N	Y	40	N	242500	3000	2	1.25	18487125000	75191	134.69	235000	253000	235000	311000	168000	239500	245883.03	55.69	0	-418	254166	246832	242166	234832	230166	244500	232500	66	71500	500	177230	500	1	12604033	30565	32.26	3.20	12	0.60	7517.00	75779.00	295500	20240820	-17.94	119000	20230921	103.78	295500	-17.94	20240820	147100	64.85	20240102	295500	-17.94	20240820	120900	100.58	20231005	1.01	N	145020	500	65 억		7018667	N	N	23	N	00	N
156	20241002	130745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	243500	4000	2	1.67	17011966000	69110	123.80	235000	253000	235000	311000	168000	239500	246173.93	55.69	0	-116	254166	246832	242166	234832	230166	244500	232500	66	71500	500	177230	500	1	12604033	30691	32.39	3.21	12	0.55	7517.00	75779.00	295500	20240820	-17.60	119000	20230921	104.62	295500	-17.60	20240820	147100	65.53	20240102	295500	-17.60	20240820	120900	101.41	20231005	1.01	N	145020	500	65 억		7018667	N	N	23	N	00	N
157	20241002	120745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	242500	3000	2	1.25	15708330000	63755	114.21	235000	253000	235000	311000	168000	239500	246403.94	55.69	0	131	254166	246832	242166	234832	230166	244500	232500	66	71500	500	177230	500	1	12604033	30565	32.26	3.20	12	0.51	7517.00	75779.00	295500	20240820	-17.94	119000	20230921	103.78	295500	-17.94	20240820	147100	64.85	20240102	295500	-17.94	20240820	120900	100.58	20231005	1.01	N	145020	500	65 억		7018667	N	N	23	N	00	N
158	20241002	110735	55	40.00	KSQ150		제약	N	N	N	Y	40	N	243000	3500	2	1.46	14317006000	58009	103.91	235000	253000	235000	311000	168000	239500	246827.73	55.69	0	1652	254166	246832	242166	234832	230166	244500	232500	66	71500	500	177230	500	1	12604033	30628	32.33	3.21	12	0.46	7517.00	75779.00	295500	20240820	-17.77	119000	20230921	104.20	295500	-17.77	20240820	147100	65.19	20240102	295500	-17.77	20240820	120900	100.99	20231005	1.01	N	145020	500	65 억		7018667	N	N	23	N	00	N
159	20241002	100734	55	40.00	KSQ150		제약	N	N	N	Y	40	N	244000	4500	2	1.88	11949661000	48271	86.47	235000	253000	235000	311000	168000	239500	247581.58	55.69	0	3585	254166	246832	242166	234832	230166	244500	232500	66	71500	500	177230	500	1	12604033	30754	32.46	3.22	12	0.38	7517.00	75779.00	295500	20240820	-17.43	119000	20230921	105.04	295500	-17.43	20240820	147100	65.87	20240102	295500	-17.43	20240820	120900	101.82	20231005	1.01	N	145020	500	65 억		7018667	N	N	23	N	00	N
160	20241002	090734	55	40.00	KSQ150		제약	N	N	N	Y	40	N	249000	9500	2	3.97	5528837000	22341	40.02	235000	253000	235000	311000	168000	239500	247534.97	55.69	0	2844	254166	246832	242166	234832	230166	244500	232500	66	71500	500	177230	500	1	12604033	31384	33.12	3.29	12	0.18	7517.00	75779.00	295500	20240820	-15.74	119000	20230921	109.24	295500	-15.74	20240820	147100	69.27	20240102	295500	-15.74	20240820	120900	105.96	20231005	1.01	N	145020	500	65 억		7018667	N	N	23	N	00	N