KissMeData/214450/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	161043	55	30.00	KSQ150		제약	N	N	N	Y	40	N	225500	-8500	5	-3.63	37675265500	168799	144.73	233000	233000	218000	304000	164000	234000	223176.55	11.85	0	-10908	244333	239166	236333	231166	228333	237750	229750	52	70000	500	177840	500	1	10498238	23674	30.30	5.32	12	1.61	7443.00	42415.00	241500	20241030	-6.63	86800	20240308	159.79	241500	-6.63	20241030	86800	159.79	20240308	241500	-6.63	20241030	86800	159.79	20240308	3.93	N	214450	500	52 억		1244565	N	N	1800	N	00	N
3	20241031	151100	55	30.00	KSQ150		제약	N	N	N	Y	40	N	223500	-10500	5	-4.49	34956960500	156699	134.36	233000	233000	218000	304000	164000	234000	223069.75	11.85	0	-16519	244333	239166	236333	231166	228333	237750	229750	52	70000	500	177840	500	1	10498238	23464	30.03	5.27	12	1.49	7443.00	42415.00	241500	20241030	-7.45	86800	20240308	157.49	241500	-7.45	20241030	86800	157.49	20240308	241500	-7.45	20241030	86800	157.49	20240308	3.93	N	214450	500	52 억		1244565	N	N	1902	N	00	N
4	20241031	141058	55	30.00	KSQ150		제약	N	N	N	Y	40	N	222000	-12000	5	-5.13	29848665500	133739	114.67	233000	233000	218000	304000	164000	234000	223170.00	11.85	0	-21915	244333	239166	236333	231166	228333	237750	229750	52	70000	500	177840	500	1	10498238	23306	29.83	5.23	12	1.27	7443.00	42415.00	241500	20241030	-8.07	86800	20240308	155.76	241500	-8.07	20241030	86800	155.76	20240308	241500	-8.07	20241030	86800	155.76	20240308	3.93	N	214450	500	52 억		1244565	N	N	1902	N	00	N
5	20241031	131057	55	30.00	KSQ150		제약	N	N	N	Y	40	N	221000	-13000	5	-5.56	23564782500	105245	90.24	233000	233000	219000	304000	164000	234000	223885.12	11.85	0	-20494	244333	239166	236333	231166	228333	237750	229750	52	70000	500	177840	500	1	10498238	23201	29.69	5.21	12	1.00	7443.00	42415.00	241500	20241030	-8.49	86800	20240308	154.61	241500	-8.49	20241030	86800	154.61	20240308	241500	-8.49	20241030	86800	154.61	20240308	3.93	N	214450	500	52 억		1244565	N	N	1902	N	00	N
6	20241031	121056	55	30.00	KSQ150		제약	N	N	N	Y	40	N	220500	-13500	5	-5.77	20745352500	92480	79.30	233000	233000	219000	304000	164000	234000	224301.92	11.85	0	-18918	244333	239166	236333	231166	228333	237750	229750	52	70000	500	177840	500	1	10498238	23149	29.63	5.20	12	0.88	7443.00	42415.00	241500	20241030	-8.70	86800	20240308	154.03	241500	-8.70	20241030	86800	154.03	20240308	241500	-8.70	20241030	86800	154.03	20240308	3.93	N	214450	500	52 억		1244565	N	N	1902	N	00	N
7	20241031	111056	55	30.00	KSQ150		제약	N	N	N	Y	40	N	224500	-9500	5	-4.06	14113316500	62470	53.56	233000	233000	222000	304000	164000	234000	225895.95	11.85	0	-14244	244333	239166	236333	231166	228333	237750	229750	52	70000	500	177840	500	1	10498238	23569	30.16	5.29	12	0.60	7443.00	42415.00	241500	20241030	-7.04	86800	20240308	158.64	241500	-7.04	20241030	86800	158.64	20240308	241500	-7.04	20241030	86800	158.64	20240308	3.93	N	214450	500	52 억		1244565	N	N	1902	N	00	N
8	20241031	101056	55	30.00	KSQ150		제약	N	N	N	Y	40	N	225000	-9000	5	-3.85	10003855500	44134	37.84	233000	233000	222000	304000	164000	234000	226637.17	11.85	0	-14092	244333	239166	236333	231166	228333	237750	229750	52	70000	500	177840	500	1	10498238	23621	30.23	5.30	12	0.42	7443.00	42415.00	241500	20241030	-6.83	86800	20240308	159.22	241500	-6.83	20241030	86800	159.22	20240308	241500	-6.83	20241030	86800	159.22	20240308	3.93	N	214450	500	52 억		1244565	N	N	1902	N	00	N
9	20241031	091055	55	30.00	KSQ150		제약	N	N	N	Y	40	N	230000	-4000	5	-1.71	1605063000	6997	6.00	233000	233000	227000	304000	164000	234000	229259.56	11.85	0	-964	244333	239166	236333	231166	228333	237750	229750	52	70000	500	177840	500	1	10498238	24146	30.90	5.42	12	0.07	7443.00	42415.00	241500	20241030	-4.76	86800	20240308	164.98	241500	-4.76	20241030	86800	164.98	20240308	241500	-4.76	20241030	86800	164.98	20240308	3.93	N	214450	500	52 억		1244565	N	N	1902	N	00	N
10	20241030	161052	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	234000	-500	5	-0.21	27624025500	116060	117.87	234500	241500	233500	304500	164500	234500	238020.70	11.73	0	-5088	238833	236666	232333	230166	225833	237750	231250	52	70000	500	178220	500	1	10498238	24566	31.44	5.52	12	1.11	7443.00	42415.00	241500	20241030	-3.11	86800	20240308	169.59	241500	-3.11	20241030	86800	169.59	20240308	241500	-3.11	20241030	86800	169.59	20240308	3.95	N	214450	500	52 억		1231503	N	N	1902	N	00	N
11	20241030	151117	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	234000	-500	5	-0.21	26537601000	111420	113.15	234500	241500	233500	304500	164500	234500	238177.50	11.73	0	-4526	238833	236666	232333	230166	225833	237750	231250	52	70000	500	178220	500	1	10498238	24566	31.44	5.52	12	1.06	7443.00	42415.00	241500	20241030	-3.11	86800	20240308	169.59	241500	-3.11	20241030	86800	169.59	20240308	241500	-3.11	20241030	86800	169.59	20240308	3.95	N	214450	500	52 억		1231503	N	N	3571	N	00	N
12	20241030	141053	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	234500	0	3	0.00	24480310000	102659	104.26	234500	241500	233500	304500	164500	234500	238463.81	11.73	0	-4053	238833	236666	232333	230166	225833	237750	231250	52	70000	500	178220	500	1	10498238	24618	31.51	5.53	12	0.98	7443.00	42415.00	241500	20241030	-2.90	86800	20240308	170.16	241500	-2.90	20241030	86800	170.16	20240308	241500	-2.90	20241030	86800	170.16	20240308	3.95	N	214450	500	52 억		1231503	N	N	3571	N	00	N
13	20241030	131101	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	237000	2500	2	1.07	22441188500	94005	95.47	234500	241500	233500	304500	164500	234500	238725.01	11.73	0	-1423	238833	236666	232333	230166	225833	237750	231250	52	70000	500	178220	500	1	10498238	24881	31.84	5.59	12	0.90	7443.00	42415.00	241500	20241030	-1.86	86800	20240308	173.04	241500	-1.86	20241030	86800	173.04	20240308	241500	-1.86	20241030	86800	173.04	20240308	3.95	N	214450	500	52 억		1231503	N	N	3571	N	00	N
14	20241030	121117	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	236500	2000	2	0.85	20433321000	85515	86.85	234500	241500	233500	304500	164500	234500	238946.21	11.73	0	50	238833	236666	232333	230166	225833	237750	231250	52	70000	500	178220	500	1	10498238	24828	31.77	5.58	12	0.81	7443.00	42415.00	241500	20241030	-2.07	86800	20240308	172.47	241500	-2.07	20241030	86800	172.47	20240308	241500	-2.07	20241030	86800	172.47	20240308	3.95	N	214450	500	52 억		1231503	N	N	3571	N	00	N
15	20241030	111057	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	237500	3000	2	1.28	19063640000	79736	80.98	234500	241500	233500	304500	164500	234500	239086.61	11.73	0	2366	238833	236666	232333	230166	225833	237750	231250	52	70000	500	178220	500	1	10498238	24933	31.91	5.60	12	0.76	7443.00	42415.00	241500	20241030	-1.66	86800	20240308	173.62	241500	-1.66	20241030	86800	173.62	20240308	241500	-1.66	20241030	86800	173.62	20240308	3.95	N	214450	500	52 억		1231503	N	N	3571	N	00	N
16	20241030	101051	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	240500	6000	2	2.56	12260610000	51402	52.20	234500	241000	233500	304500	164500	234500	238526.89	11.73	0	4078	238833	236666	232333	230166	225833	237750	231250	52	70000	500	178220	500	1	10498238	25248	32.31	5.67	12	0.49	7443.00	42415.00	241000	20241030	-0.21	86800	20240308	177.07	241000	-0.21	20241030	86800	177.07	20240308	241000	-0.21	20241030	86800	177.07	20240308	3.95	N	214450	500	52 억		1231503	N	N	3571	N	00	N
17	20241030	091058	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	239500	5000	2	2.13	2689403500	11374	11.55	234500	239500	233500	304500	164500	234500	236458.23	11.73	0	2010	238833	236666	232333	230166	225833	237750	231250	52	70000	500	178220	500	1	10498238	25143	32.18	5.65	12	0.11	7443.00	42415.00	239500	20241030	0.00	86800	20240308	175.92	239500	0.00	20241030	86800	175.92	20240308	239500	0.00	20241030	86800	175.92	20240308	3.95	N	214450	500	52 억		1231503	N	N	3571	N	00	N
18	20241029	161017	55	30.00	KSQ150		제약	N	N	N	Y	40	N	234500	1500	2	0.64	22608316500	97864	105.72	231000	234500	228000	302500	163500	233000	231009.98	11.47	7	9462	239666	236332	231166	227832	222666	233750	225250	52	69500	500	177080	500	1	10498238	24618	31.51	5.53	12	0.93	7443.00	42415.00	238000	20241022	-1.47	86800	20240308	170.16	238000	-1.47	20241022	86800	170.16	20240308	238000	-1.47	20241022	86800	170.16	20240308	4.01	N	214450	500	52 억		1204547	N	N	3571	N	00	N
19	20241029	151033	55	30.00	KSQ150		제약	N	N	N	Y	40	N	233000	0	3	0.00	20663810000	89557	96.74	231000	234000	228000	302500	163500	233000	230732.34	11.47	7	7058	239666	236332	231166	227832	222666	233750	225250	52	69500	500	177080	500	1	10498238	24461	31.30	5.49	12	0.85	7443.00	42415.00	238000	20241022	-2.10	86800	20240308	168.43	238000	-2.10	20241022	86800	168.43	20240308	238000	-2.10	20241022	86800	168.43	20240308	4.01	N	214450	500	52 억		1204547	N	N	3344	N	00	N
20	20241029	140913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	231000	-2000	5	-0.86	15516259500	67381	72.79	231000	233500	228500	302500	163500	233000	230274.46	11.47	7	1669	239666	236332	231166	227832	222666	233750	225250	52	69500	500	177080	500	1	10498238	24251	31.04	5.45	12	0.64	7443.00	42415.00	238000	20241022	-2.94	86800	20240308	166.13	238000	-2.94	20241022	86800	166.13	20240308	238000	-2.94	20241022	86800	166.13	20240308	4.01	N	214450	500	52 억		1204547	N	N	3344	N	00	N
21	20241029	131026	55	30.00	KSQ150		제약	N	N	N	Y	40	N	230500	-2500	5	-1.07	13190789500	57266	61.86	231000	233500	228500	302500	163500	233000	230340.11	11.47	7	-1065	239666	236332	231166	227832	222666	233750	225250	52	69500	500	177080	500	1	10498238	24198	30.97	5.43	12	0.55	7443.00	42415.00	238000	20241022	-3.15	86800	20240308	165.55	238000	-3.15	20241022	86800	165.55	20240308	238000	-3.15	20241022	86800	165.55	20240308	4.01	N	214450	500	52 억		1204547	N	N	3344	N	00	N
22	20241029	121026	55	30.00	KSQ150		제약	N	N	N	Y	40	N	229500	-3500	5	-1.50	11544271000	50123	54.14	231000	233500	228500	302500	163500	233000	230316.16	11.47	7	-1015	239666	236332	231166	227832	222666	233750	225250	52	69500	500	177080	500	1	10498238	24093	30.83	5.41	12	0.48	7443.00	42415.00	238000	20241022	-3.57	86800	20240308	164.40	238000	-3.57	20241022	86800	164.40	20240308	238000	-3.57	20241022	86800	164.40	20240308	4.01	N	214450	500	52 억		1204547	N	N	3344	N	00	N
23	20241029	111044	55	30.00	KSQ150		제약	N	N	N	Y	40	N	229000	-4000	5	-1.72	9895432500	42936	46.38	231000	233500	228500	302500	163500	233000	230466.41	11.47	7	-2000	239666	236332	231166	227832	222666	233750	225250	52	69500	500	177080	500	1	10498238	24041	30.77	5.40	12	0.41	7443.00	42415.00	238000	20241022	-3.78	86800	20240308	163.82	238000	-3.78	20241022	86800	163.82	20240308	238000	-3.78	20241022	86800	163.82	20240308	4.01	N	214450	500	52 억		1204547	N	N	3344	N	00	N
24	20241029	101023	55	30.00	KSQ150		제약	N	N	N	Y	40	N	231000	-2000	5	-0.86	6111159500	26469	28.59	231000	233500	228500	302500	163500	233000	230875.87	11.47	7	-371	239666	236332	231166	227832	222666	233750	225250	52	69500	500	177080	500	1	10498238	24251	31.04	5.45	12	0.25	7443.00	42415.00	238000	20241022	-2.94	86800	20240308	166.13	238000	-2.94	20241022	86800	166.13	20240308	238000	-2.94	20241022	86800	166.13	20240308	4.01	N	214450	500	52 억		1204547	N	N	3344	N	00	N
25	20241028	161013	55	30.00	KSQ150		제약	N	N	N	Y	40	N	233000	0	3	0.00	21190186000	92209	71.51	234000	234500	226000	302500	163500	233000	229803.31	11.43	0	-14961	241333	237166	233333	229166	225333	239250	231250	52	69500	500	177080	500	1	10498238	24461	31.30	5.49	12	0.88	7443.00	42415.00	238000	20241022	-2.10	86800	20240308	168.43	238000	-2.10	20241022	86800	168.43	20240308	238000	-2.10	20241022	86800	168.43	20240308	4.12	N	214450	500	52 억		1200130	N	N	3342	N	00	N
26	20241028	151021	55	30.00	KSQ150		제약	N	N	N	Y	40	N	231000	-2000	5	-0.86	18883556500	82276	63.80	234000	234500	226000	302500	163500	233000	229514.76	11.43	0	-11537	241333	237166	233333	229166	225333	239250	231250	52	69500	500	177080	500	1	10498238	24251	31.04	5.45	12	0.78	7443.00	42415.00	238000	20241022	-2.94	86800	20240308	166.13	238000	-2.94	20241022	86800	166.13	20240308	238000	-2.94	20241022	86800	166.13	20240308	4.12	N	214450	500	52 억		1200130	N	N	2024	N	00	N
27	20241028	141023	55	30.00	KSQ150		제약	N	N	N	Y	40	N	229500	-3500	5	-1.50	15830919000	68994	53.50	234000	234500	226000	302500	163500	233000	229453.56	11.43	0	-7697	241333	237166	233333	229166	225333	239250	231250	52	69500	500	177080	500	1	10498238	24093	30.83	5.41	12	0.66	7443.00	42415.00	238000	20241022	-3.57	86800	20240308	164.40	238000	-3.57	20241022	86800	164.40	20240308	238000	-3.57	20241022	86800	164.40	20240308	4.12	N	214450	500	52 억		1200130	N	N	2024	N	00	N
28	20241028	131017	55	30.00	KSQ150		제약	N	N	N	Y	40	N	229000	-4000	5	-1.72	13869751000	60439	46.87	234000	234500	226000	302500	163500	233000	229483.46	11.43	0	-4959	241333	237166	233333	229166	225333	239250	231250	52	69500	500	177080	500	1	10498238	24041	30.77	5.40	12	0.58	7443.00	42415.00	238000	20241022	-3.78	86800	20240308	163.82	238000	-3.78	20241022	86800	163.82	20240308	238000	-3.78	20241022	86800	163.82	20240308	4.12	N	214450	500	52 억		1200130	N	N	2024	N	00	N
29	20241028	121020	55	30.00	KSQ150		제약	N	N	N	Y	40	N	229000	-4000	5	-1.72	12638678000	55071	42.71	234000	234500	226000	302500	163500	233000	229497.88	11.43	0	-5235	241333	237166	233333	229166	225333	239250	231250	52	69500	500	177080	500	1	10498238	24041	30.77	5.40	12	0.52	7443.00	42415.00	238000	20241022	-3.78	86800	20240308	163.82	238000	-3.78	20241022	86800	163.82	20240308	238000	-3.78	20241022	86800	163.82	20240308	4.12	N	214450	500	52 억		1200130	N	N	2024	N	00	N
30	20241028	110850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	228000	-5000	5	-2.15	11339635500	49395	38.30	234000	234500	226000	302500	163500	233000	229570.51	11.43	0	-4833	241333	237166	233333	229166	225333	239250	231250	52	69500	500	177080	500	1	10498238	23936	30.63	5.38	12	0.47	7443.00	42415.00	238000	20241022	-4.20	86800	20240308	162.67	238000	-4.20	20241022	86800	162.67	20240308	238000	-4.20	20241022	86800	162.67	20240308	4.12	N	214450	500	52 억		1200130	N	N	2024	N	00	N
31	20241028	101008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	226500	-6500	5	-2.79	8892409500	38681	30.00	234000	234500	226000	302500	163500	233000	229890.89	11.43	0	-4546	241333	237166	233333	229166	225333	239250	231250	52	69500	500	177080	500	1	10498238	23779	30.43	5.34	12	0.37	7443.00	42415.00	238000	20241022	-4.83	86800	20240308	160.94	238000	-4.83	20241022	86800	160.94	20240308	238000	-4.83	20241022	86800	160.94	20240308	4.12	N	214450	500	52 억		1200130	N	N	2024	N	00	N
32	20241028	091015	55	30.00	KSQ150		제약	N	N	N	Y	40	N	234500	1500	2	0.64	1391120000	5962	4.62	234000	234500	232000	302500	163500	233000	233331.10	11.43	0	-651	241333	237166	233333	229166	225333	239250	231250	52	69500	500	177080	500	1	10498238	24618	31.51	5.53	12	0.06	7443.00	42415.00	238000	20241022	-1.47	86800	20240308	170.16	238000	-1.47	20241022	86800	170.16	20240308	238000	-1.47	20241022	86800	170.16	20240308	4.12	N	214450	500	52 억		1200130	N	N	2024	N	00	N
33	20241025	161018	55	30.00	KSQ150		제약	N	N	N	Y	40	N	233000	3500	2	1.53	30020812000	128731	182.90	230000	237500	229500	298000	161000	229500	233206.44	11.20	0	969	235166	232332	226666	223832	218166	233750	225250	52	68500	500	174420	500	1	10498238	24461	31.30	5.49	12	1.23	7443.00	42415.00	238000	20241022	-2.10	86800	20240308	168.43	238000	-2.10	20241022	86800	168.43	20240308	238000	-2.10	20241022	86800	168.43	20240308	4.12	N	214450	500	52 억		1175382	N	N	2016	N	00	N
34	20241025	151019	55	30.00	KSQ150		제약	N	N	N	Y	40	N	232000	2500	2	1.09	28342949000	121501	172.63	230000	237500	229500	298000	161000	229500	233273.38	11.20	0	1240	235166	232332	226666	223832	218166	233750	225250	52	68500	500	174420	500	1	10498238	24356	31.17	5.47	12	1.16	7443.00	42415.00	238000	20241022	-2.52	86800	20240308	167.28	238000	-2.52	20241022	86800	167.28	20240308	238000	-2.52	20241022	86800	167.28	20240308	4.12	N	214450	500	52 억		1175382	N	N	474	N	00	N
35	20241025	141017	55	30.00	KSQ150		제약	N	N	N	Y	40	N	232500	3000	2	1.31	24356177000	104255	148.12	230000	237500	229500	298000	161000	229500	233621.19	11.20	0	1252	235166	232332	226666	223832	218166	233750	225250	52	68500	500	174420	500	1	10498238	24408	31.24	5.48	12	0.99	7443.00	42415.00	238000	20241022	-2.31	86800	20240308	167.86	238000	-2.31	20241022	86800	167.86	20240308	238000	-2.31	20241022	86800	167.86	20240308	4.12	N	214450	500	52 억		1175382	N	N	474	N	00	N
36	20241025	131019	55	30.00	KSQ150		제약	N	N	N	Y	40	N	233500	4000	2	1.74	20888737500	89289	126.86	230000	237500	229500	298000	161000	229500	233945.25	11.20	0	2833	235166	232332	226666	223832	218166	233750	225250	52	68500	500	174420	500	1	10498238	24513	31.37	5.51	12	0.85	7443.00	42415.00	238000	20241022	-1.89	86800	20240308	169.01	238000	-1.89	20241022	86800	169.01	20240308	238000	-1.89	20241022	86800	169.01	20240308	4.12	N	214450	500	52 억		1175382	N	N	474	N	00	N
37	20241025	121021	55	30.00	KSQ150		제약	N	N	N	Y	40	N	234000	4500	2	1.96	18623331000	79593	113.08	230000	237500	229500	298000	161000	229500	233982.02	11.20	0	2852	235166	232332	226666	223832	218166	233750	225250	52	68500	500	174420	500	1	10498238	24566	31.44	5.52	12	0.76	7443.00	42415.00	238000	20241022	-1.68	86800	20240308	169.59	238000	-1.68	20241022	86800	169.59	20240308	238000	-1.68	20241022	86800	169.59	20240308	4.12	N	214450	500	52 억		1175382	N	N	474	N	00	N
38	20241025	111015	55	30.00	KSQ150		제약	N	N	N	Y	40	N	233000	3500	2	1.53	16015957500	68399	97.18	230000	237500	229500	298000	161000	229500	234154.85	11.20	0	3115	235166	232332	226666	223832	218166	233750	225250	52	68500	500	174420	500	1	10498238	24461	31.30	5.49	12	0.65	7443.00	42415.00	238000	20241022	-2.10	86800	20240308	168.43	238000	-2.10	20241022	86800	168.43	20240308	238000	-2.10	20241022	86800	168.43	20240308	4.12	N	214450	500	52 억		1175382	N	N	474	N	00	N
39	20241025	101017	55	30.00	KSQ150		제약	N	N	N	Y	40	N	234500	5000	2	2.18	12093300000	51627	73.35	230000	237500	229500	298000	161000	229500	234243.71	11.20	0	3358	235166	232332	226666	223832	218166	233750	225250	52	68500	500	174420	500	1	10498238	24618	31.51	5.53	12	0.49	7443.00	42415.00	238000	20241022	-1.47	86800	20240308	170.16	238000	-1.47	20241022	86800	170.16	20240308	238000	-1.47	20241022	86800	170.16	20240308	4.12	N	214450	500	52 억		1175382	N	N	474	N	00	N
40	20241025	091020	55	30.00	KSQ150		제약	N	N	N	Y	40	N	232000	2500	2	1.09	2796375000	12072	17.15	230000	235000	229500	298000	161000	229500	231641.40	11.20	0	1088	235166	232332	226666	223832	218166	233750	225250	52	68500	500	174420	500	1	10498238	24356	31.17	5.47	12	0.11	7443.00	42415.00	238000	20241022	-2.52	86800	20240308	167.28	238000	-2.52	20241022	86800	167.28	20240308	238000	-2.52	20241022	86800	167.28	20240308	4.12	N	214450	500	52 억		1175382	N	N	474	N	00	N
41	20241024	160958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	229500	3000	2	1.32	15761661500	69698	31.86	224500	229500	221000	294000	159000	226500	226138.63	10.98	0	2975	237833	232166	225333	219666	212833	228750	216250	52	67500	500	172140	500	1	10498238	24093	30.83	5.41	12	0.66	7443.00	42415.00	238000	20241022	-3.57	86800	20240308	164.40	238000	-3.57	20241022	86800	164.40	20240308	238000	-3.57	20241022	86800	164.40	20240308	4.31	N	214450	500	52 억		1152699	N	N	474	N	00	N
42	20241024	151008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	229000	2500	2	1.10	14289736000	63271	28.92	224500	229000	221000	294000	159000	226500	225849.62	10.98	0	4472	237833	232166	225333	219666	212833	228750	216250	52	67500	500	172140	500	1	10498238	24041	30.77	5.40	12	0.60	7443.00	42415.00	238000	20241022	-3.78	86800	20240308	163.82	238000	-3.78	20241022	86800	163.82	20240308	238000	-3.78	20241022	86800	163.82	20240308	4.31	N	214450	500	52 억		1152699	N	N	1606	N	00	N
43	20241024	140954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	227000	500	2	0.22	11502973500	51039	23.33	224500	228000	221000	294000	159000	226500	225376.00	10.98	0	3138	237833	232166	225333	219666	212833	228750	216250	52	67500	500	172140	500	1	10498238	23831	30.50	5.35	12	0.49	7443.00	42415.00	238000	20241022	-4.62	86800	20240308	161.52	238000	-4.62	20241022	86800	161.52	20240308	238000	-4.62	20241022	86800	161.52	20240308	4.31	N	214450	500	52 억		1152699	N	N	1606	N	00	N
44	20241024	131005	55	30.00	KSQ150		제약	N	N	N	Y	40	N	226500	0	3	0.00	9331459500	41463	18.95	224500	228000	221000	294000	159000	226500	225054.85	10.98	0	2655	237833	232166	225333	219666	212833	228750	216250	52	67500	500	172140	500	1	10498238	23779	30.43	5.34	12	0.39	7443.00	42415.00	238000	20241022	-4.83	86800	20240308	160.94	238000	-4.83	20241022	86800	160.94	20240308	238000	-4.83	20241022	86800	160.94	20240308	4.31	N	214450	500	52 억		1152699	N	N	1606	N	00	N
45	20241024	121003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	227000	500	2	0.22	8073716500	35907	16.41	224500	228000	221000	294000	159000	226500	224850.45	10.98	0	2865	237833	232166	225333	219666	212833	228750	216250	52	67500	500	172140	500	1	10498238	23831	30.50	5.35	12	0.34	7443.00	42415.00	238000	20241022	-4.62	86800	20240308	161.52	238000	-4.62	20241022	86800	161.52	20240308	238000	-4.62	20241022	86800	161.52	20240308	4.31	N	214450	500	52 억		1152699	N	N	1606	N	00	N
46	20241024	111000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	226500	0	3	0.00	7058035500	31435	14.37	224500	227000	221000	294000	159000	226500	224527.49	10.98	0	2848	237833	232166	225333	219666	212833	228750	216250	52	67500	500	172140	500	1	10498238	23779	30.43	5.34	12	0.30	7443.00	42415.00	238000	20241022	-4.83	86800	20240308	160.94	238000	-4.83	20241022	86800	160.94	20240308	238000	-4.83	20241022	86800	160.94	20240308	4.31	N	214450	500	52 억		1152699	N	N	1606	N	00	N
47	20241024	100924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	224500	-2000	5	-0.88	5505680500	24565	11.23	224500	227000	221000	294000	159000	226500	224126.35	10.98	0	1798	237833	232166	225333	219666	212833	228750	216250	52	67500	500	172140	500	1	10498238	23569	30.16	5.29	12	0.23	7443.00	42415.00	238000	20241022	-5.67	86800	20240308	158.64	238000	-5.67	20241022	86800	158.64	20240308	238000	-5.67	20241022	86800	158.64	20240308	4.31	N	214450	500	52 억		1152699	N	N	1606	N	00	N
48	20241024	091031	55	30.00	KSQ150		제약	N	N	N	Y	40	N	224000	-2500	5	-1.10	1066597500	4763	2.18	224500	226000	221500	294000	159000	226500	223930.19	10.98	0	-1274	237833	232166	225333	219666	212833	228750	216250	52	67500	500	172140	500	1	10498238	23516	30.10	5.28	12	0.05	7443.00	42415.00	238000	20241022	-5.88	86800	20240308	158.06	238000	-5.88	20241022	86800	158.06	20240308	238000	-5.88	20241022	86800	158.06	20240308	4.31	N	214450	500	52 억		1152699	N	N	1606	N	00	N
49	20241023	161006	55	30.00	KSQ150		제약	N	N	N	Y	40	N	226500	-4000	5	-1.74	41361712500	184295	102.49	230500	231000	218500	299500	161500	230500	224428.98	10.84	0	-14854	244166	237332	231166	224332	218166	240750	227750	52	69000	500	175180	500	1	10498238	23779	30.43	5.34	12	1.76	7443.00	42415.00	238000	20241022	-4.83	86800	20240308	160.94	238000	-4.83	20241022	86800	160.94	20240308	238000	-4.83	20241022	86800	160.94	20240308	4.33	N	214450	500	52 억		1137563	N	N	1606	N	00	N
50	20241023	151025	55	30.00	KSQ150		제약	N	N	N	Y	40	N	226000	-4500	5	-1.95	40154989000	178961	99.52	230500	231000	218500	299500	161500	230500	224376.07	10.84	0	-13036	244166	237332	231166	224332	218166	240750	227750	52	69000	500	175180	500	1	10498238	23726	30.36	5.33	12	1.70	7443.00	42415.00	238000	20241022	-5.04	86800	20240308	160.37	238000	-5.04	20241022	86800	160.37	20240308	238000	-5.04	20241022	86800	160.37	20240308	4.33	N	214450	500	52 억		1137563	N	N	2616	N	00	N
51	20241023	141030	55	30.00	KSQ150		제약	N	N	N	Y	40	N	226000	-4500	5	-1.95	30285455500	135384	75.29	230500	231000	218500	299500	161500	230500	223696.94	10.84	0	-12315	244166	237332	231166	224332	218166	240750	227750	52	69000	500	175180	500	1	10498238	23726	30.36	5.33	12	1.29	7443.00	42415.00	238000	20241022	-5.04	86800	20240308	160.37	238000	-5.04	20241022	86800	160.37	20240308	238000	-5.04	20241022	86800	160.37	20240308	4.33	N	214450	500	52 억		1137563	N	N	2616	N	00	N
52	20241023	131014	55	30.00	KSQ150		제약	N	N	N	Y	40	N	224500	-6000	5	-2.60	24127458500	108154	60.15	230500	231000	218500	299500	161500	230500	223079.56	10.84	0	-12554	244166	237332	231166	224332	218166	240750	227750	52	69000	500	175180	500	1	10498238	23569	30.16	5.29	12	1.03	7443.00	42415.00	238000	20241022	-5.67	86800	20240308	158.64	238000	-5.67	20241022	86800	158.64	20240308	238000	-5.67	20241022	86800	158.64	20240308	4.33	N	214450	500	52 억		1137563	N	N	2616	N	00	N
53	20241023	121009	55	30.00	KSQ150		제약	N	N	N	Y	40	N	224000	-6500	5	-2.82	22549062000	101128	56.24	230500	231000	218500	299500	161500	230500	222970.32	10.84	0	-12140	244166	237332	231166	224332	218166	240750	227750	52	69000	500	175180	500	1	10498238	23516	30.10	5.28	12	0.96	7443.00	42415.00	238000	20241022	-5.88	86800	20240308	158.06	238000	-5.88	20241022	86800	158.06	20240308	238000	-5.88	20241022	86800	158.06	20240308	4.33	N	214450	500	52 억		1137563	N	N	2616	N	00	N
54	20241023	111003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	221500	-9000	5	-3.90	19352151000	86787	48.26	230500	231000	218500	299500	161500	230500	222978.46	10.84	0	-12717	244166	237332	231166	224332	218166	240750	227750	52	69000	500	175180	500	1	10498238	23254	29.76	5.22	12	0.83	7443.00	42415.00	238000	20241022	-6.93	86800	20240308	155.18	238000	-6.93	20241022	86800	155.18	20240308	238000	-6.93	20241022	86800	155.18	20240308	4.33	N	214450	500	52 억		1137563	N	N	2616	N	00	N
55	20241023	101008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	225500	-5000	5	-2.17	14198094500	63644	35.39	230500	231000	218500	299500	161500	230500	223078.10	10.84	0	-14700	244166	237332	231166	224332	218166	240750	227750	52	69000	500	175180	500	1	10498238	23674	30.30	5.32	12	0.61	7443.00	42415.00	238000	20241022	-5.25	86800	20240308	159.79	238000	-5.25	20241022	86800	159.79	20240308	238000	-5.25	20241022	86800	159.79	20240308	4.33	N	214450	500	52 억		1137563	N	N	2616	N	00	N
56	20241023	091008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	229000	-1500	5	-0.65	1409188500	6139	3.41	230500	231000	227500	299500	161500	230500	229536.08	10.84	0	-2345	244166	237332	231166	224332	218166	240750	227750	52	69000	500	175180	500	1	10498238	24041	30.77	5.40	12	0.06	7443.00	42415.00	238000	20241022	-3.78	86800	20240308	163.82	238000	-3.78	20241022	86800	163.82	20240308	238000	-3.78	20241022	86800	163.82	20240308	4.33	N	214450	500	52 억		1137563	N	N	2616	N	00	N
57	20241022	160956	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	230500	4000	2	1.77	41271216500	179402	236.62	227000	238000	225000	294000	159000	226500	230048.62	10.48	0	17996	233500	230000	226000	222500	218500	228000	220500	52	67500	500	172140	500	1	10464152	24120	30.97	5.43	12	1.71	7443.00	42415.00	238000	20241022	-3.15	86800	20240308	165.55	238000	-3.15	20241022	86800	165.55	20240308	238000	-3.15	20241022	86800	165.55	20240308	4.40	N	214450	500	52 억		1096444	N	N	2615	N	00	N
58	20241022	151009	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	228000	1500	2	0.66	39205103000	170407	224.75	227000	238000	225000	294000	159000	226500	230067.49	10.48	0	18539	233500	230000	226000	222500	218500	228000	220500	52	67500	500	172140	500	1	10464152	23858	30.63	5.38	12	1.63	7443.00	42415.00	238000	20241022	-4.20	86800	20240308	162.67	238000	-4.20	20241022	86800	162.67	20240308	238000	-4.20	20241022	86800	162.67	20240308	4.40	N	214450	500	52 억		1096444	N	N	889	N	00	N
59	20241022	141008	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	227500	1000	2	0.44	35683769000	154977	204.40	227000	238000	225000	294000	159000	226500	230252.08	10.48	0	14850	233500	230000	226000	222500	218500	228000	220500	52	67500	500	172140	500	1	10464152	23806	30.57	5.36	12	1.48	7443.00	42415.00	238000	20241022	-4.41	86800	20240308	162.10	238000	-4.41	20241022	86800	162.10	20240308	238000	-4.41	20241022	86800	162.10	20240308	4.40	N	214450	500	52 억		1096444	N	N	889	N	00	N
60	20241022	131008	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	230000	3500	2	1.55	32805131000	142419	187.84	227000	238000	225000	294000	159000	226500	230342.43	10.48	0	16905	233500	230000	226000	222500	218500	228000	220500	52	67500	500	172140	500	1	10464152	24068	30.90	5.42	12	1.36	7443.00	42415.00	238000	20241022	-3.36	86800	20240308	164.98	238000	-3.36	20241022	86800	164.98	20240308	238000	-3.36	20241022	86800	164.98	20240308	4.40	N	214450	500	52 억		1096444	N	N	889	N	00	N
61	20241022	121005	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	232500	6000	2	2.65	29475981000	128007	168.83	227000	238000	225000	294000	159000	226500	230268.57	10.48	0	14788	233500	230000	226000	222500	218500	228000	220500	52	67500	500	172140	500	1	10464152	24329	31.24	5.48	12	1.22	7443.00	42415.00	238000	20241022	-2.31	86800	20240308	167.86	238000	-2.31	20241022	86800	167.86	20240308	238000	-2.31	20241022	86800	167.86	20240308	4.40	N	214450	500	52 억		1096444	N	N	889	N	00	N
62	20241022	111001	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	233000	6500	2	2.87	27247370500	118411	156.17	227000	238000	225000	294000	159000	226500	230108.50	10.48	0	14849	233500	230000	226000	222500	218500	228000	220500	52	67500	500	172140	500	1	10464152	24381	31.30	5.49	12	1.13	7443.00	42415.00	238000	20241022	-2.10	86800	20240308	168.43	238000	-2.10	20241022	86800	168.43	20240308	238000	-2.10	20241022	86800	168.43	20240308	4.40	N	214450	500	52 억		1096444	N	N	889	N	00	N
63	20241022	101004	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	227500	1000	2	0.44	19436098500	84599	111.58	227000	238000	225000	294000	159000	226500	229743.91	10.48	0	12107	233500	230000	226000	222500	218500	228000	220500	52	67500	500	172140	500	1	10464152	23806	30.57	5.36	12	0.81	7443.00	42415.00	238000	20241022	-4.41	86800	20240308	162.10	238000	-4.41	20241022	86800	162.10	20240308	238000	-4.41	20241022	86800	162.10	20240308	4.40	N	214450	500	52 억		1096444	N	N	889	N	00	N
64	20241022	091003	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	230500	4000	2	1.77	7295959000	31586	41.66	227000	238000	226500	294000	159000	226500	230987.40	10.48	0	8425	233500	230000	226000	222500	218500	228000	220500	52	67500	500	172140	500	1	10464152	24120	30.97	5.43	12	0.30	7443.00	42415.00	238000	20241022	-3.15	86800	20240308	165.55	238000	-3.15	20241022	86800	165.55	20240308	238000	-3.15	20241022	86800	165.55	20240308	4.40	N	214450	500	52 억		1096444	N	N	889	N	00	N
65	20241021	160953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	226500	-500	5	-0.22	16848791500	74684	94.90	228500	229500	222000	295000	159000	227000	225600.24	10.44	0	-37	234666	230832	226166	222332	217666	232750	224250	52	68000	500	172520	500	1	10464152	23701	30.43	5.34	12	0.71	7443.00	42415.00	232000	20241016	-2.37	86800	20240308	160.94	232000	-2.37	20241016	86800	160.94	20240308	232000	-2.37	20241016	86800	160.94	20240308	4.43	N	214450	500	52 억		1092765	N	N	889	N	00	N
66	20241021	150959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	227500	500	2	0.22	15850706000	70270	89.30	228500	229500	222000	295000	159000	227000	225568.28	10.44	0	-725	234666	230832	226166	222332	217666	232750	224250	52	68000	500	172520	500	1	10464152	23806	30.57	5.36	12	0.67	7443.00	42415.00	232000	20241016	-1.94	86800	20240308	162.10	232000	-1.94	20241016	86800	162.10	20240308	232000	-1.94	20241016	86800	162.10	20240308	4.43	N	214450	500	52 억		1092765	N	N	1881	N	00	N
67	20241021	141001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	226500	-500	5	-0.22	12726717000	56557	71.87	228500	228500	222000	295000	159000	227000	225024.05	10.44	0	-2009	234666	230832	226166	222332	217666	232750	224250	52	68000	500	172520	500	1	10464152	23701	30.43	5.34	12	0.54	7443.00	42415.00	232000	20241016	-2.37	86800	20240308	160.94	232000	-2.37	20241016	86800	160.94	20240308	232000	-2.37	20241016	86800	160.94	20240308	4.43	N	214450	500	52 억		1092765	N	N	1881	N	00	N
68	20241021	130959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	227000	0	3	0.00	10948672500	48673	61.85	228500	228500	222000	295000	159000	227000	224942.77	10.44	0	-2628	234666	230832	226166	222332	217666	232750	224250	52	68000	500	172520	500	1	10464152	23754	30.50	5.35	12	0.47	7443.00	42415.00	232000	20241016	-2.16	86800	20240308	161.52	232000	-2.16	20241016	86800	161.52	20240308	232000	-2.16	20241016	86800	161.52	20240308	4.43	N	214450	500	52 억		1092765	N	N	1881	N	00	N
69	20241021	120959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	226500	-500	5	-0.22	9288963000	41346	52.54	228500	228500	222000	295000	159000	227000	224663.22	10.44	0	-3166	234666	230832	226166	222332	217666	232750	224250	52	68000	500	172520	500	1	10464152	23701	30.43	5.34	12	0.40	7443.00	42415.00	232000	20241016	-2.37	86800	20240308	160.94	232000	-2.37	20241016	86800	160.94	20240308	232000	-2.37	20241016	86800	160.94	20240308	4.43	N	214450	500	52 억		1092765	N	N	1881	N	00	N
70	20241021	110953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	224500	-2500	5	-1.10	7367874500	32863	41.76	228500	228500	222000	295000	159000	227000	224198.33	10.44	0	-3820	234666	230832	226166	222332	217666	232750	224250	52	68000	500	172520	500	1	10464152	23492	30.16	5.29	12	0.31	7443.00	42415.00	232000	20241016	-3.23	86800	20240308	158.64	232000	-3.23	20241016	86800	158.64	20240308	232000	-3.23	20241016	86800	158.64	20240308	4.43	N	214450	500	52 억		1092765	N	N	1881	N	00	N
71	20241021	100958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	224500	-2500	5	-1.10	5306090000	23693	30.11	228500	228500	222000	295000	159000	227000	223949.74	10.44	0	-4828	234666	230832	226166	222332	217666	232750	224250	52	68000	500	172520	500	1	10464152	23492	30.16	5.29	12	0.23	7443.00	42415.00	232000	20241016	-3.23	86800	20240308	158.64	232000	-3.23	20241016	86800	158.64	20240308	232000	-3.23	20241016	86800	158.64	20240308	4.43	N	214450	500	52 억		1092765	N	N	1881	N	00	N
72	20241021	090955	55	30.00	KSQ150		제약	N	N	N	Y	40	N	223500	-3500	5	-1.54	1263892000	5604	7.12	228500	228500	223500	295000	159000	227000	225529.71	10.44	0	-1233	234666	230832	226166	222332	217666	232750	224250	52	68000	500	172520	500	1	10464152	23387	30.03	5.27	12	0.05	7443.00	42415.00	232000	20241016	-3.66	86800	20240308	157.49	232000	-3.66	20241016	86800	157.49	20240308	232000	-3.66	20241016	86800	157.49	20240308	4.43	N	214450	500	52 억		1092765	N	N	1881	N	00	N
73	20241018	160954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	227000	2000	2	0.89	17575204500	77949	93.91	226500	230000	221500	292500	157500	225000	225468.42	10.30	0	-4145	231000	228000	223500	220500	216000	229500	222000	52	67500	500	171000	500	1	10464152	23754	30.50	5.35	12	0.74	7443.00	42415.00	232000	20241016	-2.16	86800	20240308	161.52	232000	-2.16	20241016	86800	161.52	20240308	232000	-2.16	20241016	86800	161.52	20240308	4.47	N	214450	500	52 억		1077369	N	N	1881	N	00	N
74	20241018	151019	55	30.00	KSQ150		제약	N	N	N	Y	40	N	226000	1000	2	0.44	16443903500	72953	87.89	226500	230000	221500	292500	157500	225000	225404.08	10.30	0	-3538	231000	228000	223500	220500	216000	229500	222000	52	67500	500	171000	500	1	10464152	23649	30.36	5.33	12	0.70	7443.00	42415.00	232000	20241016	-2.59	86800	20240308	160.37	232000	-2.59	20241016	86800	160.37	20240308	232000	-2.59	20241016	86800	160.37	20240308	4.47	N	214450	500	52 억		1077369	N	N	131	N	00	N
75	20241018	141019	55	30.00	KSQ150		제약	N	N	N	Y	40	N	225500	500	2	0.22	14103323000	62589	75.40	226500	230000	221500	292500	157500	225000	225332.29	10.30	0	-3477	231000	228000	223500	220500	216000	229500	222000	52	67500	500	171000	500	1	10464152	23597	30.30	5.32	12	0.60	7443.00	42415.00	232000	20241016	-2.80	86800	20240308	159.79	232000	-2.80	20241016	86800	159.79	20240308	232000	-2.80	20241016	86800	159.79	20240308	4.47	N	214450	500	52 억		1077369	N	N	131	N	00	N
76	20241018	131005	55	30.00	KSQ150		제약	N	N	N	Y	40	N	222500	-2500	5	-1.11	11978857500	53130	64.01	226500	230000	221500	292500	157500	225000	225463.16	10.30	0	-2391	231000	228000	223500	220500	216000	229500	222000	52	67500	500	171000	500	1	10464152	23283	29.89	5.25	12	0.51	7443.00	42415.00	232000	20241016	-4.09	86800	20240308	156.34	232000	-4.09	20241016	86800	156.34	20240308	232000	-4.09	20241016	86800	156.34	20240308	4.47	N	214450	500	52 억		1077369	N	N	131	N	00	N
77	20241018	121015	55	30.00	KSQ150		제약	N	N	N	Y	40	N	224500	-500	5	-0.22	8964436500	39646	47.76	226500	230000	224000	292500	157500	225000	226112.00	10.30	0	-3979	231000	228000	223500	220500	216000	229500	222000	52	67500	500	171000	500	1	10464152	23492	30.16	5.29	12	0.38	7443.00	42415.00	232000	20241016	-3.23	86800	20240308	158.64	232000	-3.23	20241016	86800	158.64	20240308	232000	-3.23	20241016	86800	158.64	20240308	4.47	N	214450	500	52 억		1077369	N	N	131	N	00	N
78	20241018	111014	55	30.00	KSQ150		제약	N	N	N	Y	40	N	225500	500	2	0.22	7836744500	34635	41.73	226500	230000	224000	292500	157500	225000	226266.62	10.30	0	-2962	231000	228000	223500	220500	216000	229500	222000	52	67500	500	171000	500	1	10464152	23597	30.30	5.32	12	0.33	7443.00	42415.00	232000	20241016	-2.80	86800	20240308	159.79	232000	-2.80	20241016	86800	159.79	20240308	232000	-2.80	20241016	86800	159.79	20240308	4.47	N	214450	500	52 억		1077369	N	N	131	N	00	N
79	20241018	101000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	227000	2000	2	0.89	5339382000	23571	28.40	226500	230000	224000	292500	157500	225000	226523.35	10.30	0	-1247	231000	228000	223500	220500	216000	229500	222000	52	67500	500	171000	500	1	10464152	23754	30.50	5.35	12	0.23	7443.00	42415.00	232000	20241016	-2.16	86800	20240308	161.52	232000	-2.16	20241016	86800	161.52	20240308	232000	-2.16	20241016	86800	161.52	20240308	4.47	N	214450	500	52 억		1077369	N	N	131	N	00	N
80	20241018	091000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	228500	3500	2	1.56	1803821000	7937	9.56	226500	230000	224000	292500	157500	225000	227267.36	10.30	0	-170	231000	228000	223500	220500	216000	229500	222000	52	67500	500	171000	500	1	10464152	23911	30.70	5.39	12	0.08	7443.00	42415.00	232000	20241016	-1.51	86800	20240308	163.25	232000	-1.51	20241016	86800	163.25	20240308	232000	-1.51	20241016	86800	163.25	20240308	4.47	N	214450	500	52 억		1077369	N	N	131	N	00	N
81	20241017	160958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	225000	1000	2	0.45	18350249000	82255	54.57	224500	226500	219000	291000	157000	224000	223088.96	10.14	0	1054	235666	229832	226166	220332	216666	228000	218500	52	67000	500	170240	500	1	10464152	23544	30.23	5.30	12	0.79	7443.00	42415.00	232000	20241016	-3.02	86800	20240308	159.22	232000	-3.02	20241016	86800	159.22	20240308	232000	-3.02	20241016	86800	159.22	20240308	4.49	N	214450	500	52 억		1061083	N	N	131	N	00	N
82	20241017	151001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	225500	1500	2	0.67	17434963500	78199	51.88	224500	226500	219000	291000	157000	224000	222956.30	10.14	0	2424	235666	229832	226166	220332	216666	228000	218500	52	67000	500	170240	500	1	10464152	23597	30.30	5.32	12	0.75	7443.00	42415.00	232000	20241016	-2.80	86800	20240308	159.79	232000	-2.80	20241016	86800	159.79	20240308	232000	-2.80	20241016	86800	159.79	20240308	4.49	N	214450	500	52 억		1061083	N	N	1458	N	00	N
83	20241017	141003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	224000	0	3	0.00	14337344000	64433	42.75	224500	225500	219000	291000	157000	224000	222515.45	10.14	0	3198	235666	229832	226166	220332	216666	228000	218500	52	67000	500	170240	500	1	10464152	23440	30.10	5.28	12	0.62	7443.00	42415.00	232000	20241016	-3.45	86800	20240308	158.06	232000	-3.45	20241016	86800	158.06	20240308	232000	-3.45	20241016	86800	158.06	20240308	4.49	N	214450	500	52 억		1061083	N	N	1458	N	00	N
84	20241017	130959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	224000	0	3	0.00	10500855000	47287	31.37	224500	225500	219000	291000	157000	224000	222066.26	10.14	0	-448	235666	229832	226166	220332	216666	228000	218500	52	67000	500	170240	500	1	10464152	23440	30.10	5.28	12	0.45	7443.00	42415.00	232000	20241016	-3.45	86800	20240308	158.06	232000	-3.45	20241016	86800	158.06	20240308	232000	-3.45	20241016	86800	158.06	20240308	4.49	N	214450	500	52 억		1061083	N	N	1458	N	00	N
85	20241017	121004	55	30.00	KSQ150		제약	N	N	N	Y	40	N	223000	-1000	5	-0.45	8279485500	37376	24.80	224500	225000	219000	291000	157000	224000	221518.50	10.14	0	-3587	235666	229832	226166	220332	216666	228000	218500	52	67000	500	170240	500	1	10464152	23335	29.96	5.26	12	0.36	7443.00	42415.00	232000	20241016	-3.88	86800	20240308	156.91	232000	-3.88	20241016	86800	156.91	20240308	232000	-3.88	20241016	86800	156.91	20240308	4.49	N	214450	500	52 억		1061083	N	N	1458	N	00	N
86	20241017	111002	55	30.00	KSQ150		제약	N	N	N	Y	40	N	222000	-2000	5	-0.89	6879326000	31085	20.62	224500	225000	219000	291000	157000	224000	221306.59	10.14	0	-3780	235666	229832	226166	220332	216666	228000	218500	52	67000	500	170240	500	1	10464152	23230	29.83	5.23	12	0.30	7443.00	42415.00	232000	20241016	-4.31	86800	20240308	155.76	232000	-4.31	20241016	86800	155.76	20240308	232000	-4.31	20241016	86800	155.76	20240308	4.49	N	214450	500	52 억		1061083	N	N	1458	N	00	N
87	20241017	100959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	221500	-2500	5	-1.12	4956841500	22419	14.87	224500	225000	219000	291000	157000	224000	221099.51	10.14	0	-3516	235666	229832	226166	220332	216666	228000	218500	52	67000	500	170240	500	1	10464152	23178	29.76	5.22	12	0.21	7443.00	42415.00	232000	20241016	-4.53	86800	20240308	155.18	232000	-4.53	20241016	86800	155.18	20240308	232000	-4.53	20241016	86800	155.18	20240308	4.49	N	214450	500	52 억		1061083	N	N	1458	N	00	N
88	20241017	090953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	221000	-3000	5	-1.34	1392295500	6256	4.15	224500	225000	221000	291000	157000	224000	222552.70	10.14	0	-2092	235666	229832	226166	220332	216666	228000	218500	52	67000	500	170240	500	1	10464152	23126	29.69	5.21	12	0.06	7443.00	42415.00	232000	20241016	-4.74	86800	20240308	154.61	232000	-4.74	20241016	86800	154.61	20240308	232000	-4.74	20241016	86800	154.61	20240308	4.49	N	214450	500	52 억		1061083	N	N	1458	N	00	N
89	20241016	160949	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	224000	-1000	5	-0.44	33780651500	149246	84.95	225000	232000	222500	292500	157500	225000	226347.99	10.17	0	-21226	236000	230500	221500	216000	207000	233250	218750	52	67500	500	171000	500	1	10464152	23440	30.10	5.28	12	1.43	7443.00	42415.00	232000	20241016	-3.45	86800	20240308	158.06	232000	-3.45	20241016	86800	158.06	20240308	232000	-3.45	20241016	86800	158.06	20240308	4.51	N	214450	500	52 억		1064441	N	N	1458	N	00	N
90	20241016	150955	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	223500	-1500	5	-0.67	30255558000	133512	75.99	225000	232000	222500	292500	157500	225000	226613.39	10.17	0	-16958	236000	230500	221500	216000	207000	233250	218750	52	67500	500	171000	500	1	10464152	23387	30.03	5.27	12	1.28	7443.00	42415.00	232000	20241016	-3.66	86800	20240308	157.49	232000	-3.66	20241016	86800	157.49	20240308	232000	-3.66	20241016	86800	157.49	20240308	4.51	N	214450	500	52 억		1064441	N	N	1801	N	00	N
91	20241016	140956	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	225500	500	2	0.22	26301590500	115899	65.97	225000	232000	223000	292500	157500	225000	226935.94	10.17	0	-16792	236000	230500	221500	216000	207000	233250	218750	52	67500	500	171000	500	1	10464152	23597	30.30	5.32	12	1.11	7443.00	42415.00	232000	20241016	-2.80	86800	20240308	159.79	232000	-2.80	20241016	86800	159.79	20240308	232000	-2.80	20241016	86800	159.79	20240308	4.51	N	214450	500	52 억		1064441	N	N	1801	N	00	N
92	20241016	130951	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	226000	1000	2	0.44	23130630000	101871	57.98	225000	232000	223000	292500	157500	225000	227058.65	10.17	0	-17160	236000	230500	221500	216000	207000	233250	218750	52	67500	500	171000	500	1	10464152	23649	30.36	5.33	12	0.97	7443.00	42415.00	232000	20241016	-2.59	86800	20240308	160.37	232000	-2.59	20241016	86800	160.37	20240308	232000	-2.59	20241016	86800	160.37	20240308	4.51	N	214450	500	52 억		1064441	N	N	1801	N	00	N
93	20241016	120951	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	226000	1000	2	0.44	20740379000	91274	51.95	225000	232000	223000	292500	157500	225000	227232.79	10.17	0	-14625	236000	230500	221500	216000	207000	233250	218750	52	67500	500	171000	500	1	10464152	23649	30.36	5.33	12	0.87	7443.00	42415.00	232000	20241016	-2.59	86800	20240308	160.37	232000	-2.59	20241016	86800	160.37	20240308	232000	-2.59	20241016	86800	160.37	20240308	4.51	N	214450	500	52 억		1064441	N	N	1801	N	00	N
94	20241016	110949	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	225000	0	3	0.00	19076086000	83913	47.76	225000	232000	223000	292500	157500	225000	227332.55	10.17	0	-13907	236000	230500	221500	216000	207000	233250	218750	52	67500	500	171000	500	1	10464152	23544	30.23	5.30	12	0.80	7443.00	42415.00	232000	20241016	-3.02	86800	20240308	159.22	232000	-3.02	20241016	86800	159.22	20240308	232000	-3.02	20241016	86800	159.22	20240308	4.51	N	214450	500	52 억		1064441	N	N	1801	N	00	N
95	20241016	100950	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	225000	0	3	0.00	15508400000	68125	38.78	225000	232000	223000	292500	157500	225000	227647.40	10.17	0	-11541	236000	230500	221500	216000	207000	233250	218750	52	67500	500	171000	500	1	10464152	23544	30.23	5.30	12	0.65	7443.00	42415.00	232000	20241016	-3.02	86800	20240308	159.22	232000	-3.02	20241016	86800	159.22	20240308	232000	-3.02	20241016	86800	159.22	20240308	4.51	N	214450	500	52 억		1064441	N	N	1801	N	00	N
96	20241016	090952	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	225500	500	2	0.22	2397745500	10644	6.06	225000	227500	223000	292500	157500	225000	225268.09	10.17	0	-1837	236000	230500	221500	216000	207000	233250	218750	52	67500	500	171000	500	1	10464152	23597	30.30	5.32	12	0.10	7443.00	42415.00	227500	20241016	-0.88	86800	20240308	159.79	227500	-0.88	20241016	86800	159.79	20240308	227500	-0.88	20241016	86800	159.79	20240308	4.51	N	214450	500	52 억		1064441	N	N	1801	N	00	N
97	20241015	160945	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	225000	10000	2	4.65	38923851000	175134	162.66	215500	227000	212500	279500	150500	215000	222251.44	10.05	0	7464	221666	218332	211666	208332	201666	220000	210000	52	64500	500	163400	500	1	10464152	23544	30.23	5.30	12	1.67	7443.00	42415.00	227000	20241015	-0.88	86800	20240308	159.22	227000	-0.88	20241015	86800	159.22	20240308	227000	-0.88	20241015	86800	159.22	20240308	4.54	N	214450	500	52 억		1051369	N	N	1777	N	00	N
98	20241015	150953	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	224500	9500	2	4.42	37425897000	168465	156.46	215500	227000	212500	279500	150500	215000	222158.34	10.05	0	8718	221666	218332	211666	208332	201666	220000	210000	52	64500	500	163400	500	1	10464152	23492	30.16	5.29	12	1.61	7443.00	42415.00	227000	20241015	-1.10	86800	20240308	158.64	227000	-1.10	20241015	86800	158.64	20240308	227000	-1.10	20241015	86800	158.64	20240308	4.54	N	214450	500	52 억		1051369	N	N	1307	N	00	N
99	20241015	140953	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	225000	10000	2	4.65	33142450500	149367	138.72	215500	227000	212500	279500	150500	215000	221886.08	10.05	0	6253	221666	218332	211666	208332	201666	220000	210000	52	64500	500	163400	500	1	10464152	23544	30.23	5.30	12	1.43	7443.00	42415.00	227000	20241015	-0.88	86800	20240308	159.22	227000	-0.88	20241015	86800	159.22	20240308	227000	-0.88	20241015	86800	159.22	20240308	4.54	N	214450	500	52 억		1051369	N	N	1307	N	00	N
100	20241015	130950	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	223500	8500	2	3.95	27899290500	126027	117.05	215500	227000	212500	279500	150500	215000	221375.55	10.05	0	2153	221666	218332	211666	208332	201666	220000	210000	52	64500	500	163400	500	1	10464152	23387	30.03	5.27	12	1.20	7443.00	42415.00	227000	20241015	-1.54	86800	20240308	157.49	227000	-1.54	20241015	86800	157.49	20240308	227000	-1.54	20241015	86800	157.49	20240308	4.54	N	214450	500	52 억		1051369	N	N	1307	N	00	N
101	20241015	120952	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	223500	8500	2	3.95	25053959000	113285	105.21	215500	227000	212500	279500	150500	215000	221158.72	10.05	0	-2704	221666	218332	211666	208332	201666	220000	210000	52	64500	500	163400	500	1	10464152	23387	30.03	5.27	12	1.08	7443.00	42415.00	227000	20241015	-1.54	86800	20240308	157.49	227000	-1.54	20241015	86800	157.49	20240308	227000	-1.54	20241015	86800	157.49	20240308	4.54	N	214450	500	52 억		1051369	N	N	1307	N	00	N
102	20241015	110958	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	224000	9000	2	4.19	22063583500	99893	92.78	215500	227000	212500	279500	150500	215000	220872.23	10.05	0	-3678	221666	218332	211666	208332	201666	220000	210000	52	64500	500	163400	500	1	10464152	23440	30.10	5.28	12	0.95	7443.00	42415.00	227000	20241015	-1.32	86800	20240308	158.06	227000	-1.32	20241015	86800	158.06	20240308	227000	-1.32	20241015	86800	158.06	20240308	4.54	N	214450	500	52 억		1051369	N	N	1307	N	00	N
103	20241015	100954	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	221000	6000	2	2.79	9526111000	43856	40.73	215500	221500	212500	279500	150500	215000	217213.45	10.05	0	-5538	221666	218332	211666	208332	201666	220000	210000	52	64500	500	163400	500	1	10464152	23126	29.69	5.21	12	0.42	7443.00	42415.00	221500	20241015	-0.23	86800	20240308	154.61	221500	-0.23	20241015	86800	154.61	20240308	221500	-0.23	20241015	86800	154.61	20240308	4.54	N	214450	500	52 억		1051369	N	N	1307	N	00	N
104	20241015	090949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	214500	-500	5	-0.23	1348086500	6293	5.84	215500	216500	212500	279500	150500	215000	214219.88	10.05	0	-3332	221666	218332	211666	208332	201666	220000	210000	52	64500	500	163400	500	1	10464152	22446	28.82	5.06	12	0.06	7443.00	42415.00	217500	20241011	-1.38	86800	20240308	147.12	217500	-1.38	20241011	86800	147.12	20240308	217500	-1.38	20241011	86800	147.12	20240308	4.54	N	214450	500	52 억		1051369	N	N	1307	N	00	N
105	20241014	160927	55	30.00	KSQ150		제약	N	N	N	Y	40	N	215000	3000	2	1.42	22633447000	107306	123.81	213000	215000	205000	275500	148500	212000	210922.04	9.94	0	6306	221000	216500	213000	208500	205000	214750	206750	52	63500	500	161120	500	1	10464152	22498	28.89	5.07	12	1.03	7443.00	42415.00	217500	20241011	-1.15	86800	20240308	147.70	217500	-1.15	20241011	86800	147.70	20240308	217500	-1.15	20241011	86800	147.70	20240308	4.55	N	214450	500	52 억		1040526	N	N	1307	N	00	N
106	20241014	150939	55	30.00	KSQ150		제약	N	N	N	Y	40	N	214000	2000	2	0.94	21472109500	101889	117.56	213000	215000	205000	275500	148500	212000	210740.19	9.94	0	6460	221000	216500	213000	208500	205000	214750	206750	52	63500	500	161120	500	1	10464152	22393	28.75	5.05	12	0.97	7443.00	42415.00	217500	20241011	-1.61	86800	20240308	146.54	217500	-1.61	20241011	86800	146.54	20240308	217500	-1.61	20241011	86800	146.54	20240308	4.55	N	214450	500	52 억		1040526	N	N	3903	N	00	N
107	20241014	140937	55	30.00	KSQ150		제약	N	N	N	Y	40	N	214000	2000	2	0.94	17690622000	84238	97.20	213000	214500	205000	275500	148500	212000	210007.57	9.94	0	5055	221000	216500	213000	208500	205000	214750	206750	52	63500	500	161120	500	1	10464152	22393	28.75	5.05	12	0.81	7443.00	42415.00	217500	20241011	-1.61	86800	20240308	146.54	217500	-1.61	20241011	86800	146.54	20240308	217500	-1.61	20241011	86800	146.54	20240308	4.55	N	214450	500	52 억		1040526	N	N	3903	N	00	N
108	20241014	130936	55	30.00	KSQ150		제약	N	N	N	Y	40	N	211000	-1000	5	-0.47	14469233000	69145	79.78	213000	213500	205000	275500	148500	212000	209259.20	9.94	0	3669	221000	216500	213000	208500	205000	214750	206750	52	63500	500	161120	500	1	10464152	22079	28.35	4.97	12	0.66	7443.00	42415.00	217500	20241011	-2.99	86800	20240308	143.09	217500	-2.99	20241011	86800	143.09	20240308	217500	-2.99	20241011	86800	143.09	20240308	4.55	N	214450	500	52 억		1040526	N	N	3903	N	00	N
109	20241014	120929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	210500	-1500	5	-0.71	12381672500	59273	68.39	213000	213500	205000	275500	148500	212000	208892.18	9.94	0	5668	221000	216500	213000	208500	205000	214750	206750	52	63500	500	161120	500	1	10464152	22027	28.28	4.96	12	0.57	7443.00	42415.00	217500	20241011	-3.22	86800	20240308	142.51	217500	-3.22	20241011	86800	142.51	20240308	217500	-3.22	20241011	86800	142.51	20240308	4.55	N	214450	500	52 억		1040526	N	N	3903	N	00	N
110	20241014	110928	55	30.00	KSQ150		제약	N	N	N	Y	40	N	211000	-1000	5	-0.47	11024744000	52830	60.96	213000	213500	205000	275500	148500	212000	208683.27	9.94	0	3561	221000	216500	213000	208500	205000	214750	206750	52	63500	500	161120	500	1	10464152	22079	28.35	4.97	12	0.50	7443.00	42415.00	217500	20241011	-2.99	86800	20240308	143.09	217500	-2.99	20241011	86800	143.09	20240308	217500	-2.99	20241011	86800	143.09	20240308	4.55	N	214450	500	52 억		1040526	N	N	3903	N	00	N
111	20241014	100929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	209500	-2500	5	-1.18	8016825500	38514	44.44	213000	213500	205000	275500	148500	212000	208153.34	9.94	0	464	221000	216500	213000	208500	205000	214750	206750	52	63500	500	161120	500	1	10464152	21922	28.15	4.94	12	0.37	7443.00	42415.00	217500	20241011	-3.68	86800	20240308	141.36	217500	-3.68	20241011	86800	141.36	20240308	217500	-3.68	20241011	86800	141.36	20240308	4.55	N	214450	500	52 억		1040526	N	N	3903	N	00	N
112	20241014	090933	55	30.00	KSQ150		제약	N	N	N	Y	40	N	210000	-2000	5	-0.94	1226349000	5802	6.69	213000	213500	210000	275500	148500	212000	211366.38	9.94	0	-1364	221000	216500	213000	208500	205000	214750	206750	52	63500	500	161120	500	1	10464152	21975	28.21	4.95	12	0.06	7443.00	42415.00	217500	20241011	-3.45	86800	20240308	141.94	217500	-3.45	20241011	86800	141.94	20240308	217500	-3.45	20241011	86800	141.94	20240308	4.55	N	214450	500	52 억		1040526	N	N	3903	N	00	N
113	20241011	160914	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	212000	-500	5	-0.24	18288190000	85756	72.37	213500	217500	209500	276000	149000	212500	213259.53	9.92	0	-4300	220833	216666	210833	206666	200833	213750	203750	52	63500	500	161500	500	1	10464152	22184	28.48	5.00	12	0.82	7443.00	42415.00	217500	20241011	-2.53	86800	20240308	144.24	217500	-2.53	20241011	86800	144.24	20240308	217500	-2.53	20241011	86800	144.24	20240308	4.51	N	214450	500	52 억		1038383	N	N	3903	N	00	N
114	20241011	150927	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	214000	1500	2	0.71	17393053500	81546	68.82	213500	217500	209500	276000	149000	212500	213291.31	9.92	0	-5181	220833	216666	210833	206666	200833	213750	203750	52	63500	500	161500	500	1	10464152	22393	28.75	5.05	12	0.78	7443.00	42415.00	217500	20241011	-1.61	86800	20240308	146.54	217500	-1.61	20241011	86800	146.54	20240308	217500	-1.61	20241011	86800	146.54	20240308	4.51	N	214450	500	52 억		1038383	N	N	2072	N	00	N
115	20241011	140930	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	214000	1500	2	0.71	15587713000	73087	61.68	213500	217500	209500	276000	149000	212500	213276.14	9.92	0	-5235	220833	216666	210833	206666	200833	213750	203750	52	63500	500	161500	500	1	10464152	22393	28.75	5.05	12	0.70	7443.00	42415.00	217500	20241011	-1.61	86800	20240308	146.54	217500	-1.61	20241011	86800	146.54	20240308	217500	-1.61	20241011	86800	146.54	20240308	4.51	N	214450	500	52 억		1038383	N	N	2072	N	00	N
116	20241011	130931	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	212500	0	3	0.00	13453123500	63090	53.25	213500	217500	209500	276000	149000	212500	213237.02	9.92	0	-5703	220833	216666	210833	206666	200833	213750	203750	52	63500	500	161500	500	1	10464152	22236	28.55	5.01	12	0.60	7443.00	42415.00	217500	20241011	-2.30	86800	20240308	144.82	217500	-2.30	20241011	86800	144.82	20240308	217500	-2.30	20241011	86800	144.82	20240308	4.51	N	214450	500	52 억		1038383	N	N	2072	N	00	N
117	20241011	120924	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	212000	-500	5	-0.24	11880371000	55692	47.00	213500	217500	209500	276000	149000	212500	213322.76	9.92	0	-6516	220833	216666	210833	206666	200833	213750	203750	52	63500	500	161500	500	1	10464152	22184	28.48	5.00	12	0.53	7443.00	42415.00	217500	20241011	-2.53	86800	20240308	144.24	217500	-2.53	20241011	86800	144.24	20240308	217500	-2.53	20241011	86800	144.24	20240308	4.51	N	214450	500	52 억		1038383	N	N	2072	N	00	N
118	20241011	110925	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	212000	-500	5	-0.24	10087277000	47241	39.87	213500	217500	209500	276000	149000	212500	213528.02	9.92	0	-7949	220833	216666	210833	206666	200833	213750	203750	52	63500	500	161500	500	1	10464152	22184	28.48	5.00	12	0.45	7443.00	42415.00	217500	20241011	-2.53	86800	20240308	144.24	217500	-2.53	20241011	86800	144.24	20240308	217500	-2.53	20241011	86800	144.24	20240308	4.51	N	214450	500	52 억		1038383	N	N	2072	N	00	N
119	20241011	100932	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	211500	-1000	5	-0.47	7956286000	37190	31.39	213500	217500	209500	276000	149000	212500	213936.17	9.92	0	-6232	220833	216666	210833	206666	200833	213750	203750	52	63500	500	161500	500	1	10464152	22132	28.42	4.99	12	0.36	7443.00	42415.00	217500	20241011	-2.76	86800	20240308	143.66	217500	-2.76	20241011	86800	143.66	20240308	217500	-2.76	20241011	86800	143.66	20240308	4.51	N	214450	500	52 억		1038383	N	N	2072	N	00	N
120	20241011	090930	55	30.00	KSQ150		제약	N	N	N	Y	40	N	211000	-1500	5	-0.71	1488488500	7036	5.94	213500	214000	209500	276000	149000	212500	211553.23	9.92	0	-1197	220833	216666	210833	206666	200833	213750	203750	52	63500	500	161500	500	1	10464152	22079	28.35	4.97	12	0.07	7443.00	42415.00	216000	20241008	-2.31	86800	20240308	143.09	216000	-2.31	20241008	86800	143.09	20240308	216000	-2.31	20241008	86800	143.09	20240308	4.51	N	214450	500	52 억		1038383	N	N	2072	N	00	N
121	20241010	160949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	212500	4500	2	2.16	24776772000	117965	114.56	215000	215000	205000	270000	146000	208000	210033.37	9.93	0	-8175	218666	213332	210666	205332	202666	212000	204000	52	62000	500	158080	500	1	10464152	22236	28.55	5.01	12	1.13	7443.00	42415.00	216000	20241008	-1.62	86800	20240308	144.82	216000	-1.62	20241008	86800	144.82	20240308	216000	-1.62	20241008	86800	144.82	20240308	4.56	N	214450	500	52 억		1039444	N	N	2072	N	00	N
122	20241010	151005	55	30.00	KSQ150		제약	N	N	N	Y	40	N	213000	5000	2	2.40	22702126500	108209	105.09	215000	215000	205000	270000	146000	208000	209798.98	9.93	0	-9793	218666	213332	210666	205332	202666	212000	204000	52	62000	500	158080	500	1	10464152	22289	28.62	5.02	12	1.03	7443.00	42415.00	216000	20241008	-1.39	86800	20240308	145.39	216000	-1.39	20241008	86800	145.39	20240308	216000	-1.39	20241008	86800	145.39	20240308	4.56	N	214450	500	52 억		1039444	N	N	1749	N	00	N
123	20241010	140958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	212000	4000	2	1.92	19397228500	92622	89.95	215000	215000	205000	270000	146000	208000	209423.65	9.93	0	-8983	218666	213332	210666	205332	202666	212000	204000	52	62000	500	158080	500	1	10464152	22184	28.48	5.00	12	0.89	7443.00	42415.00	216000	20241008	-1.85	86800	20240308	144.24	216000	-1.85	20241008	86800	144.24	20240308	216000	-1.85	20241008	86800	144.24	20240308	4.56	N	214450	500	52 억		1039444	N	N	1749	N	00	N
124	20241010	130955	55	30.00	KSQ150		제약	N	N	N	Y	40	N	210000	2000	2	0.96	15982293500	76369	74.17	215000	215000	205000	270000	146000	208000	209277.34	9.93	0	-11300	218666	213332	210666	205332	202666	212000	204000	52	62000	500	158080	500	1	10464152	21975	28.21	4.95	12	0.73	7443.00	42415.00	216000	20241008	-2.78	86800	20240308	141.94	216000	-2.78	20241008	86800	141.94	20240308	216000	-2.78	20241008	86800	141.94	20240308	4.56	N	214450	500	52 억		1039444	N	N	1749	N	00	N
125	20241010	120956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	208500	500	2	0.24	14174504000	67718	65.77	215000	215000	205000	270000	146000	208000	209316.75	9.93	0	-11421	218666	213332	210666	205332	202666	212000	204000	52	62000	500	158080	500	1	10464152	21818	28.01	4.92	12	0.65	7443.00	42415.00	216000	20241008	-3.47	86800	20240308	140.21	216000	-3.47	20241008	86800	140.21	20240308	216000	-3.47	20241008	86800	140.21	20240308	4.56	N	214450	500	52 억		1039444	N	N	1749	N	00	N
126	20241010	110955	55	30.00	KSQ150		제약	N	N	N	Y	40	N	208000	0	3	0.00	12873098500	61470	59.70	215000	215000	205000	270000	146000	208000	209420.97	9.93	0	-10294	218666	213332	210666	205332	202666	212000	204000	52	62000	500	158080	500	1	10464152	21765	27.95	4.90	12	0.59	7443.00	42415.00	216000	20241008	-3.70	86800	20240308	139.63	216000	-3.70	20241008	86800	139.63	20240308	216000	-3.70	20241008	86800	139.63	20240308	4.56	N	214450	500	52 억		1039444	N	N	1749	N	00	N
127	20241010	100953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	206000	-2000	5	-0.96	9992863500	47563	46.19	215000	215000	205500	270000	146000	208000	210097.68	9.93	0	-8448	218666	213332	210666	205332	202666	212000	204000	52	62000	500	158080	500	1	10464152	21556	27.68	4.86	12	0.45	7443.00	42415.00	216000	20241008	-4.63	86800	20240308	137.33	216000	-4.63	20241008	86800	137.33	20240308	216000	-4.63	20241008	86800	137.33	20240308	4.56	N	214450	500	52 억		1039444	N	N	1749	N	00	N
128	20241010	090957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	208500	500	2	0.24	3546350500	16711	16.23	215000	215000	208500	270000	146000	208000	212218.05	9.93	0	-3963	218666	213332	210666	205332	202666	212000	204000	52	62000	500	158080	500	1	10464152	21818	28.01	4.92	12	0.16	7443.00	42415.00	216000	20241008	-3.47	86800	20240308	140.21	216000	-3.47	20241008	86800	140.21	20240308	216000	-3.47	20241008	86800	140.21	20240308	4.56	N	214450	500	52 억		1039444	N	N	1749	N	00	N
129	20241008	160947	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	208000	-6500	5	-3.03	21620386500	102334	39.23	213000	216000	208000	278500	150500	214500	211274.84	9.94	0	-11348	223500	219000	210000	205500	196500	221250	207750	52	64000	500	163020	500	1	10464152	21765	27.95	4.90	12	0.98	7443.00	42415.00	216000	20241008	-3.70	86800	20240308	139.63	216000	-3.70	20241008	86800	139.63	20240308	216000	-3.70	20241008	86800	139.63	20240308	4.54	N	214450	500	52 억		1039687	N	N	1749	N	00	N
130	20241008	150955	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	208500	-6000	5	-2.80	19422433000	91777	35.18	213000	216000	208500	278500	150500	214500	211624.17	9.94	0	-12555	223500	219000	210000	205500	196500	221250	207750	52	64000	500	163020	500	1	10464152	21818	28.01	4.92	12	0.88	7443.00	42415.00	216000	20241008	-3.47	86800	20240308	140.21	216000	-3.47	20241008	86800	140.21	20240308	216000	-3.47	20241008	86800	140.21	20240308	4.54	N	214450	500	52 억		1039687	N	N	1492	N	00	N
131	20241008	140950	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	209500	-5000	5	-2.33	16074416500	75767	29.04	213000	216000	209000	278500	150500	214500	212153.74	9.94	0	-11631	223500	219000	210000	205500	196500	221250	207750	52	64000	500	163020	500	1	10464152	21922	28.15	4.94	12	0.72	7443.00	42415.00	216000	20241008	-3.01	86800	20240308	141.36	216000	-3.01	20241008	86800	141.36	20240308	216000	-3.01	20241008	86800	141.36	20240308	4.54	N	214450	500	52 억		1039687	N	N	1492	N	00	N
132	20241008	130949	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	211000	-3500	5	-1.63	13169674500	61952	23.75	213000	216000	209000	278500	150500	214500	212576.51	9.94	0	-10880	223500	219000	210000	205500	196500	221250	207750	52	64000	500	163020	500	1	10464152	22079	28.35	4.97	12	0.59	7443.00	42415.00	216000	20241008	-2.31	86800	20240308	143.09	216000	-2.31	20241008	86800	143.09	20240308	216000	-2.31	20241008	86800	143.09	20240308	4.54	N	214450	500	52 억		1039687	N	N	1492	N	00	N
133	20241008	120950	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	212500	-2000	5	-0.93	11096007000	52124	19.98	213000	216000	209000	278500	150500	214500	212874.94	9.94	0	-9983	223500	219000	210000	205500	196500	221250	207750	52	64000	500	163020	500	1	10464152	22236	28.55	5.01	12	0.50	7443.00	42415.00	216000	20241008	-1.62	86800	20240308	144.82	216000	-1.62	20241008	86800	144.82	20240308	216000	-1.62	20241008	86800	144.82	20240308	4.54	N	214450	500	52 억		1039687	N	N	1492	N	00	N
134	20241008	110949	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	214000	-500	5	-0.23	9101724500	42737	16.38	213000	216000	209000	278500	150500	214500	212968.09	9.94	0	-7124	223500	219000	210000	205500	196500	221250	207750	52	64000	500	163020	500	1	10464152	22393	28.75	5.05	12	0.41	7443.00	42415.00	216000	20241008	-0.93	86800	20240308	146.54	216000	-0.93	20241008	86800	146.54	20240308	216000	-0.93	20241008	86800	146.54	20240308	4.54	N	214450	500	52 억		1039687	N	N	1492	N	00	N
135	20241008	100951	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	214500	0	3	0.00	5712104500	26939	10.33	213000	214500	209000	278500	150500	214500	212032.06	9.94	0	-2536	223500	219000	210000	205500	196500	221250	207750	52	64000	500	163020	500	1	10464152	22446	28.82	5.06	12	0.26	7443.00	42415.00	214500	20241007	0.00	86800	20240308	147.12	214500	0.00	20241007	86800	147.12	20240308	214500	0.00	20241007	86800	147.12	20240308	4.54	N	214450	500	52 억		1039687	N	N	1492	N	00	N
136	20241008	090951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	209500	-5000	5	-2.33	2007222500	9498	3.64	213000	213500	209000	278500	150500	214500	211307.54	9.94	0	-1194	223500	219000	210000	205500	196500	221250	207750	52	64000	500	163020	500	1	10464152	21922	28.15	4.94	12	0.09	7443.00	42415.00	214500	20241007	-2.33	86800	20240308	141.36	214500	-2.33	20241007	86800	141.36	20240308	214500	-2.33	20241007	86800	141.36	20240308	4.54	N	214450	500	52 억		1039687	N	N	1492	N	00	N
137	20241007	161002	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	214500	13500	2	6.72	54297349000	259349	168.05	204000	214500	201000	261000	141000	201000	209344.67	9.53	0	49183	207533	204266	197733	194466	187933	205900	196100	52	60000	500	152760	500	1	10464152	22446	28.82	5.06	12	2.48	7443.00	42415.00	214500	20241007	0.00	86800	20240308	147.12	214500	0.00	20241007	86800	147.12	20240308	214500	0.00	20241007	86800	147.12	20240308	4.47	N	214450	500	52 억		997041	N	N	1492	N	00	N
138	20241007	150919	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	212500	11500	2	5.72	51538105000	246423	159.68	204000	214500	201000	261000	141000	201000	209144.90	9.53	0	47311	207533	204266	197733	194466	187933	205900	196100	52	60000	500	152760	500	1	10464152	22236	28.55	5.01	12	2.35	7443.00	42415.00	214500	20241007	-0.93	86800	20240308	144.82	214500	-0.93	20241007	86800	144.82	20240308	214500	-0.93	20241007	86800	144.82	20240308	4.47	N	214450	500	52 억		997041	N	N	1200	N	00	N
139	20241007	140945	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	210000	9000	2	4.48	41512560500	199275	129.13	204000	211000	201000	261000	141000	201000	208317.99	9.53	0	34441	207533	204266	197733	194466	187933	205900	196100	52	60000	500	152760	500	1	10464152	21975	28.21	4.95	12	1.90	7443.00	42415.00	211000	20241007	-0.47	86800	20240308	141.94	211000	-0.47	20241007	86800	141.94	20240308	211000	-0.47	20241007	86800	141.94	20240308	4.47	N	214450	500	52 억		997041	N	N	1200	N	00	N
140	20241007	130918	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	210000	9000	2	4.48	36249920500	174201	112.88	204000	211000	201000	261000	141000	201000	208092.53	9.53	0	23099	207533	204266	197733	194466	187933	205900	196100	52	60000	500	152760	500	1	10464152	21975	28.21	4.95	12	1.66	7443.00	42415.00	211000	20241007	-0.47	86800	20240308	141.94	211000	-0.47	20241007	86800	141.94	20240308	211000	-0.47	20241007	86800	141.94	20240308	4.47	N	214450	500	52 억		997041	N	N	1200	N	00	N
141	20241007	120950	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	210500	9500	2	4.73	30969824500	149119	96.63	204000	211000	201000	261000	141000	201000	207685.35	9.53	0	19354	207533	204266	197733	194466	187933	205900	196100	52	60000	500	152760	500	1	10464152	22027	28.28	4.96	12	1.43	7443.00	42415.00	211000	20241007	-0.24	86800	20240308	142.51	211000	-0.24	20241007	86800	142.51	20240308	211000	-0.24	20241007	86800	142.51	20240308	4.47	N	214450	500	52 억		997041	N	N	1200	N	00	N
142	20241007	110905	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	208500	7500	2	3.73	27204102500	131102	84.95	204000	211000	201000	261000	141000	201000	207503.39	9.53	0	15551	207533	204266	197733	194466	187933	205900	196100	52	60000	500	152760	500	1	10464152	21818	28.01	4.92	12	1.25	7443.00	42415.00	211000	20241007	-1.18	86800	20240308	140.21	211000	-1.18	20241007	86800	140.21	20240308	211000	-1.18	20241007	86800	140.21	20240308	4.47	N	214450	500	52 억		997041	N	N	1200	N	00	N
143	20241007	100901	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	208000	7000	2	3.48	21816339500	105303	68.23	204000	211000	201000	261000	141000	201000	207176.87	9.53	0	9300	207533	204266	197733	194466	187933	205900	196100	52	60000	500	152760	500	1	10464152	21765	27.95	4.90	12	1.01	7443.00	42415.00	211000	20241007	-1.42	86800	20240308	139.63	211000	-1.42	20241007	86800	139.63	20240308	211000	-1.42	20241007	86800	139.63	20240308	4.47	N	214450	500	52 억		997041	N	N	1200	N	00	N
144	20241007	090939	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	205500	4500	2	2.24	8995331500	43654	28.29	204000	210500	201000	261000	141000	201000	206059.85	9.53	0	154	207533	204266	197733	194466	187933	205900	196100	52	60000	500	152760	500	1	10464152	21504	27.61	4.84	12	0.42	7443.00	42415.00	210500	20241007	-2.38	86800	20240308	136.75	210500	-2.38	20241007	86800	136.75	20240308	210500	-2.38	20241007	86800	136.75	20240308	4.47	N	214450	500	52 억		997041	N	N	1200	N	00	N
145	20241004	160835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	201000	8400	2	4.36	30280899600	153592	100.52	194200	201000	191200	250000	134900	192600	197144.05	9.53	0	16425	203333	197966	193533	188166	183733	200650	190850	52	57400	500	146370	500	1	10464152	21033	27.01	4.74	12	1.47	7443.00	42415.00	208500	20240923	-3.60	86800	20240308	131.57	208500	-3.60	20240923	86800	131.57	20240308	208500	-3.60	20240923	86800	131.57	20240308	4.49	N	214450	500	52 억		996870	N	N	1200	N	00	N
146	20241004	150850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	199100	6500	2	3.37	27022288600	137322	89.87	194200	199700	191200	250000	134900	192600	196781.76	9.53	0	14497	203333	197966	193533	188166	183733	200650	190850	52	57400	500	146370	100	1	10464152	20834	26.75	4.69	12	1.31	7443.00	42415.00	208500	20240923	-4.51	86800	20240308	129.38	208500	-4.51	20240923	86800	129.38	20240308	208500	-4.51	20240923	86800	129.38	20240308	4.49	N	214450	500	52 억		996870	N	N	3271	N	00	N
147	20241004	140837	55	30.00	KSQ150		제약	N	N	N	Y	40	N	199200	6600	2	3.43	24536423700	124829	81.70	194200	199700	191200	250000	134900	192600	196561.62	9.53	0	14306	203333	197966	193533	188166	183733	200650	190850	52	57400	500	146370	100	1	10464152	20845	26.76	4.70	12	1.19	7443.00	42415.00	208500	20240923	-4.46	86800	20240308	129.49	208500	-4.46	20240923	86800	129.49	20240308	208500	-4.46	20240923	86800	129.49	20240308	4.49	N	214450	500	52 억		996870	N	N	3271	N	00	N
148	20241004	130846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	197900	5300	2	2.75	19383609200	98912	64.74	194200	198200	191200	250000	134900	192600	195969.66	9.53	0	12549	203333	197966	193533	188166	183733	200650	190850	52	57400	500	146370	100	1	10464152	20709	26.59	4.67	12	0.95	7443.00	42415.00	208500	20240923	-5.08	86800	20240308	128.00	208500	-5.08	20240923	86800	128.00	20240308	208500	-5.08	20240923	86800	128.00	20240308	4.49	N	214450	500	52 억		996870	N	N	3271	N	00	N
149	20241004	120844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	198000	5400	2	2.80	15556595100	79509	52.04	194200	198000	191200	250000	134900	192600	195659.91	9.53	0	6429	203333	197966	193533	188166	183733	200650	190850	52	57400	500	146370	100	1	10464152	20719	26.60	4.67	12	0.76	7443.00	42415.00	208500	20240923	-5.04	86800	20240308	128.11	208500	-5.04	20240923	86800	128.11	20240308	208500	-5.04	20240923	86800	128.11	20240308	4.49	N	214450	500	52 억		996870	N	N	3271	N	00	N
150	20241004	110838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	196300	3700	2	1.92	11886961500	60897	39.86	194200	197300	191200	250000	134900	192600	195199.61	9.53	0	3450	203333	197966	193533	188166	183733	200650	190850	52	57400	500	146370	100	1	10464152	20541	26.37	4.63	12	0.58	7443.00	42415.00	208500	20240923	-5.85	86800	20240308	126.15	208500	-5.85	20240923	86800	126.15	20240308	208500	-5.85	20240923	86800	126.15	20240308	4.49	N	214450	500	52 억		996870	N	N	3271	N	00	N
151	20241004	100839	55	30.00	KSQ150		제약	N	N	N	Y	40	N	195500	2900	2	1.51	8463715200	43433	28.43	194200	197300	191200	250000	134900	192600	194870.50	9.53	0	-220	203333	197966	193533	188166	183733	200650	190850	52	57400	500	146370	100	1	10464152	20457	26.27	4.61	12	0.42	7443.00	42415.00	208500	20240923	-6.24	86800	20240308	125.23	208500	-6.24	20240923	86800	125.23	20240308	208500	-6.24	20240923	86800	125.23	20240308	4.49	N	214450	500	52 억		996870	N	N	3271	N	00	N
152	20241004	090842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	196800	4200	2	2.18	2472534100	12644	8.28	194200	197200	192100	250000	134900	192600	195559.82	9.53	0	2184	203333	197966	193533	188166	183733	200650	190850	52	57400	500	146370	100	1	10464152	20593	26.44	4.64	12	0.12	7443.00	42415.00	208500	20240923	-5.61	86800	20240308	126.73	208500	-5.61	20240923	86800	126.73	20240308	208500	-5.61	20240923	86800	126.73	20240308	4.49	N	214450	500	52 억		996870	N	N	3271	N	00	N
153	20241002	160835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	192600	-100	5	-0.05	29580854600	151975	106.30	189100	198900	189100	250500	134900	192700	194645.32	9.59	0	8458	200900	196800	192100	188000	183300	198850	190050	52	57800	500	146450	100	1	10464152	20154	25.88	4.54	12	1.45	7443.00	42415.00	208500	20240923	-7.63	86800	20240308	121.89	208500	-7.63	20240923	86800	121.89	20240308	208500	-7.63	20240923	86800	121.89	20240308	4.51	N	214450	500	52 억		1003448	N	N	3271	N	00	N
154	20241002	150846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	191900	-800	5	-0.42	28247523800	145037	101.45	189100	198900	189100	250500	134900	192700	194761.92	9.59	0	7811	200900	196800	192100	188000	183300	198850	190050	52	57800	500	146450	100	1	10464152	20081	25.78	4.52	12	1.39	7443.00	42415.00	208500	20240923	-7.96	86800	20240308	121.08	208500	-7.96	20240923	86800	121.08	20240308	208500	-7.96	20240923	86800	121.08	20240308	4.51	N	214450	500	52 억		1003448	N	N	898	N	00	N
155	20241002	140846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	193000	300	2	0.16	25034985400	128320	89.75	189100	198900	189100	250500	134900	192700	195099.54	9.59	0	5902	200900	196800	192100	188000	183300	198850	190050	52	57800	500	146450	100	1	10464152	20196	25.93	4.55	12	1.23	7443.00	42415.00	208500	20240923	-7.43	86800	20240308	122.35	208500	-7.43	20240923	86800	122.35	20240308	208500	-7.43	20240923	86800	122.35	20240308	4.51	N	214450	500	52 억		1003448	N	N	898	N	00	N
156	20241002	130836	55	30.00	KSQ150		제약	N	N	N	Y	40	N	193400	700	2	0.36	23133558600	118469	82.86	189100	198900	189100	250500	134900	192700	195272.68	9.59	0	6161	200900	196800	192100	188000	183300	198850	190050	52	57800	500	146450	100	1	10464152	20238	25.98	4.56	12	1.13	7443.00	42415.00	208500	20240923	-7.24	86800	20240308	122.81	208500	-7.24	20240923	86800	122.81	20240308	208500	-7.24	20240923	86800	122.81	20240308	4.51	N	214450	500	52 억		1003448	N	N	898	N	00	N
157	20241002	120835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	194300	1600	2	0.83	20756340800	106253	74.32	189100	198900	189100	250500	134900	192700	195350.23	9.59	0	4030	200900	196800	192100	188000	183300	198850	190050	52	57800	500	146450	100	1	10464152	20332	26.11	4.58	12	1.02	7443.00	42415.00	208500	20240923	-6.81	86800	20240308	123.85	208500	-6.81	20240923	86800	123.85	20240308	208500	-6.81	20240923	86800	123.85	20240308	4.51	N	214450	500	52 억		1003448	N	N	898	N	00	N
158	20241002	110826	55	30.00	KSQ150		제약	N	N	N	Y	40	N	195600	2900	2	1.50	19572421700	100176	70.07	189100	198900	189100	250500	134900	192700	195382.44	9.59	0	3242	200900	196800	192100	188000	183300	198850	190050	52	57800	500	146450	100	1	10464152	20468	26.28	4.61	12	0.96	7443.00	42415.00	208500	20240923	-6.19	86800	20240308	125.35	208500	-6.19	20240923	86800	125.35	20240308	208500	-6.19	20240923	86800	125.35	20240308	4.51	N	214450	500	52 억		1003448	N	N	898	N	00	N
159	20241002	100823	55	30.00	KSQ150		제약	N	N	N	Y	40	N	194500	1800	2	0.93	15217072000	77909	54.49	189100	198900	189100	250500	134900	192700	195321.16	9.59	0	-1269	200900	196800	192100	188000	183300	198850	190050	52	57800	500	146450	100	1	10464152	20353	26.13	4.59	12	0.74	7443.00	42415.00	208500	20240923	-6.71	86800	20240308	124.08	208500	-6.71	20240923	86800	124.08	20240308	208500	-6.71	20240923	86800	124.08	20240308	4.51	N	214450	500	52 억		1003448	N	N	898	N	00	N
160	20241002	090824	55	30.00	KSQ150		제약	N	N	N	Y	40	N	196900	4200	2	2.18	4053839000	20967	14.67	189100	197300	189100	250500	134900	192700	193346.18	9.59	0	2964	200900	196800	192100	188000	183300	198850	190050	52	57800	500	146450	100	1	10464152	20604	26.45	4.64	12	0.20	7443.00	42415.00	208500	20240923	-5.56	86800	20240308	126.84	208500	-5.56	20240923	86800	126.84	20240308	208500	-5.56	20240923	86800	126.84	20240308	4.51	N	214450	500	52 억		1003448	N	N	898	N	00	N