KissMeData/096530/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	160818	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23900	400	2	1.70	6237120900	266205	94.25	23300	23900	22950	30550	16450	23500	23428.78	13.13	0	23548	24166	23832	23466	23132	22766	24000	23300	261	7050	500	16920	50	1	52225994	12482	1838.46	1.02	12	0.51	13.00	23526.00	35950	20240819	-33.52	19060	20231031	25.39	35950	-33.52	20240819	19500	22.56	20240805	35950	-33.52	20240819	19060	25.39	20231031	2.78	N	096530	500	261 억		6856883	N	N	67	N	00	N
3	20241031	150829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23750	250	2	1.06	5372049600	229899	81.40	23300	23750	22950	30550	16450	23500	23366.87	13.13	0	8437	24166	23832	23466	23132	22766	24000	23300	261	7050	500	16920	50	1	52225994	12404	1826.92	1.01	12	0.44	13.00	23526.00	35950	20240819	-33.94	19060	20231031	24.61	35950	-33.94	20240819	19500	21.79	20240805	35950	-33.94	20240819	19060	24.61	20231031	2.78	N	096530	500	261 억		6856883	N	N	12	N	00	N
4	20241031	140828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23600	100	2	0.43	4203249050	180503	63.91	23300	23650	22950	30550	16450	23500	23286.05	13.13	0	-1111	24166	23832	23466	23132	22766	24000	23300	261	7050	500	16920	50	1	52225994	12325	1815.38	1.00	12	0.35	13.00	23526.00	35950	20240819	-34.35	19060	20231031	23.82	35950	-34.35	20240819	19500	21.03	20240805	35950	-34.35	20240819	19060	23.82	20231031	2.78	N	096530	500	261 억		6856883	N	N	12	N	00	N
5	20241031	130827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23600	100	2	0.43	3627142350	156079	55.26	23300	23600	22950	30550	16450	23500	23238.77	13.13	0	-7966	24166	23832	23466	23132	22766	24000	23300	261	7050	500	16920	50	1	52225994	12325	1815.38	1.00	12	0.30	13.00	23526.00	35950	20240819	-34.35	19060	20231031	23.82	35950	-34.35	20240819	19500	21.03	20240805	35950	-34.35	20240819	19060	23.82	20231031	2.78	N	096530	500	261 억		6856883	N	N	12	N	00	N
6	20241031	120828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23500	0	3	0.00	3062679300	132023	46.74	23300	23500	22950	30550	16450	23500	23197.56	13.13	0	-9354	24166	23832	23466	23132	22766	24000	23300	261	7050	500	16920	50	1	52225994	12273	1807.69	1.00	12	0.25	13.00	23526.00	35950	20240819	-34.63	19060	20231031	23.29	35950	-34.63	20240819	19500	20.51	20240805	35950	-34.63	20240819	19060	23.29	20231031	2.78	N	096530	500	261 억		6856883	N	N	12	N	00	N
7	20241031	110827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23350	-150	5	-0.64	2491324400	107592	38.09	23300	23450	22950	30550	16450	23500	23154.58	13.13	0	-14998	24166	23832	23466	23132	22766	24000	23300	261	7050	500	16920	50	1	52225994	12195	1796.15	0.99	12	0.21	13.00	23526.00	35950	20240819	-35.05	19060	20231031	22.51	35950	-35.05	20240819	19500	19.74	20240805	35950	-35.05	20240819	19060	22.51	20231031	2.78	N	096530	500	261 억		6856883	N	N	12	N	00	N
8	20241031	100827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23150	-350	5	-1.49	1997971400	86351	30.57	23300	23450	22950	30550	16450	23500	23136.85	13.13	0	-22542	24166	23832	23466	23132	22766	24000	23300	261	7050	500	16920	50	1	52225994	12090	1780.77	0.98	12	0.17	13.00	23526.00	35950	20240819	-35.61	19060	20231031	21.46	35950	-35.61	20240819	19500	18.72	20240805	35950	-35.61	20240819	19060	21.46	20231031	2.78	N	096530	500	261 억		6856883	N	N	12	N	00	N
9	20241031	090824	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23200	-300	5	-1.28	482936750	20702	7.33	23300	23450	23200	30550	16450	23500	23326.15	13.13	0	-9550	24166	23832	23466	23132	22766	24000	23300	261	7050	500	16920	50	1	52225994	12116	1784.62	0.99	12	0.04	13.00	23526.00	35950	20240819	-35.47	19060	20231031	21.72	35950	-35.47	20240819	19500	18.97	20240805	35950	-35.47	20240819	19060	21.72	20231031	2.78	N	096530	500	261 억		6856883	N	N	12	N	00	N
10	20241030	160823	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23500	450	2	1.95	6561884750	279053	110.94	23150	23800	23100	29950	16150	23050	23514.87	13.12	0	8271	23883	23466	23233	22816	22583	23350	22700	261	6900	500	16590	50	1	52225994	12273	1807.69	1.00	12	0.53	13.00	23526.00	35950	20240819	-34.63	19060	20231031	23.29	35950	-34.63	20240819	19500	20.51	20240805	35950	-34.63	20240819	19060	23.29	20231031	2.78	N	096530	500	261 억		6851581	N	N	12	N	00	N
11	20241030	150843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23550	500	2	2.17	6088186400	258900	102.92	23150	23800	23100	29950	16150	23050	23515.59	13.12	0	12068	23883	23466	23233	22816	22583	23350	22700	261	6900	500	16590	50	1	52225994	12299	1811.54	1.00	12	0.50	13.00	23526.00	35950	20240819	-34.49	19060	20231031	23.56	35950	-34.49	20240819	19500	20.77	20240805	35950	-34.49	20240819	19060	23.56	20231031	2.78	N	096530	500	261 억		6851581	N	N	255	N	00	N
12	20241030	140825	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23550	500	2	2.17	5241989300	222905	88.61	23150	23800	23100	29950	16150	23050	23516.70	13.12	0	16981	23883	23466	23233	22816	22583	23350	22700	261	6900	500	16590	50	1	52225994	12299	1811.54	1.00	12	0.43	13.00	23526.00	35950	20240819	-34.49	19060	20231031	23.56	35950	-34.49	20240819	19500	20.77	20240805	35950	-34.49	20240819	19060	23.56	20231031	2.78	N	096530	500	261 억		6851581	N	N	255	N	00	N
13	20241030	130830	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23600	550	2	2.39	4296562800	182853	72.69	23150	23800	23100	29950	16150	23050	23497.36	13.12	0	18724	23883	23466	23233	22816	22583	23350	22700	261	6900	500	16590	50	1	52225994	12325	1815.38	1.00	12	0.35	13.00	23526.00	35950	20240819	-34.35	19060	20231031	23.82	35950	-34.35	20240819	19500	21.03	20240805	35950	-34.35	20240819	19060	23.82	20231031	2.78	N	096530	500	261 억		6851581	N	N	255	N	00	N
14	20241030	120842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23550	500	2	2.17	2973215900	126866	50.43	23150	23700	23100	29950	16150	23050	23435.88	13.12	0	13014	23883	23466	23233	22816	22583	23350	22700	261	6900	500	16590	50	1	52225994	12299	1811.54	1.00	12	0.24	13.00	23526.00	35950	20240819	-34.49	19060	20231031	23.56	35950	-34.49	20240819	19500	20.77	20240805	35950	-34.49	20240819	19060	23.56	20231031	2.78	N	096530	500	261 억		6851581	N	N	255	N	00	N
15	20241030	110827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23450	400	2	1.74	1927605600	82473	32.79	23150	23550	23100	29950	16150	23050	23372.57	13.12	0	874	23883	23466	23233	22816	22583	23350	22700	261	6900	500	16590	50	1	52225994	12247	1803.85	1.00	12	0.16	13.00	23526.00	35950	20240819	-34.77	19060	20231031	23.03	35950	-34.77	20240819	19500	20.26	20240805	35950	-34.77	20240819	19060	23.03	20231031	2.78	N	096530	500	261 억		6851581	N	N	255	N	00	N
16	20241030	100825	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23450	400	2	1.74	1133432600	48629	19.33	23150	23550	23100	29950	16150	23050	23307.75	13.12	0	2776	23883	23466	23233	22816	22583	23350	22700	261	6900	500	16590	50	1	52225994	12247	1803.85	1.00	12	0.09	13.00	23526.00	35950	20240819	-34.77	19060	20231031	23.03	35950	-34.77	20240819	19500	20.26	20240805	35950	-34.77	20240819	19060	23.03	20231031	2.78	N	096530	500	261 억		6851581	N	N	255	N	00	N
17	20241030	090829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23150	100	2	0.43	175072500	7542	3.00	23150	23300	23100	29950	16150	23050	23213.01	13.12	0	-1469	23883	23466	23233	22816	22583	23350	22700	261	6900	500	16590	50	1	52225994	12090	1780.77	0.98	12	0.01	13.00	23526.00	35950	20240819	-35.61	19060	20231031	21.46	35950	-35.61	20240819	19500	18.72	20240805	35950	-35.61	20240819	19060	21.46	20231031	2.78	N	096530	500	261 억		6851581	N	N	255	N	00	N
18	20241029	160758	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23050	0	3	0.00	5825681450	249652	149.40	23300	23650	23000	29950	16150	23050	23336.66	13.17	33	-26825	23583	23316	22933	22666	22283	23450	22800	261	6900	500	16590	50	1	52225994	12038	1773.08	0.98	12	0.48	13.00	23526.00	35950	20240819	-35.88	19060	20231031	20.93	35950	-35.88	20240819	19500	18.21	20240805	35950	-35.88	20240819	19060	20.93	20231031	2.86	N	096530	500	261 억		6880726	N	N	255	N	00	N
19	20241029	150811	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23200	150	2	0.65	5338252400	228524	136.76	23300	23650	23000	29950	16150	23050	23359.77	13.17	33	-27229	23583	23316	22933	22666	22283	23450	22800	261	6900	500	16590	50	1	52225994	12116	1784.62	0.99	12	0.44	13.00	23526.00	35950	20240819	-35.47	19060	20231031	21.72	35950	-35.47	20240819	19500	18.97	20240805	35950	-35.47	20240819	19060	21.72	20231031	2.86	N	096530	500	261 억		6880726	N	N	5	N	00	N
20	20241029	140720	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23100	50	2	0.22	4903733100	209774	125.54	23300	23650	23000	29950	16150	23050	23376.35	13.17	33	-31161	23583	23316	22933	22666	22283	23450	22800	261	6900	500	16590	50	1	52225994	12064	1776.92	0.98	12	0.40	13.00	23526.00	35950	20240819	-35.74	19060	20231031	21.20	35950	-35.74	20240819	19500	18.46	20240805	35950	-35.74	20240819	19060	21.20	20231031	2.86	N	096530	500	261 억		6880726	N	N	5	N	00	N
21	20241029	130805	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23200	150	2	0.65	4440451400	189724	113.54	23300	23650	23100	29950	16150	23050	23404.89	13.17	33	-30664	23583	23316	22933	22666	22283	23450	22800	261	6900	500	16590	50	1	52225994	12116	1784.62	0.99	12	0.36	13.00	23526.00	35950	20240819	-35.47	19060	20231031	21.72	35950	-35.47	20240819	19500	18.97	20240805	35950	-35.47	20240819	19060	21.72	20231031	2.86	N	096530	500	261 억		6880726	N	N	5	N	00	N
22	20241029	120807	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23150	100	2	0.43	4044339200	172627	103.31	23300	23650	23150	29950	16150	23050	23428.31	13.17	33	-28672	23583	23316	22933	22666	22283	23450	22800	261	6900	500	16590	50	1	52225994	12090	1780.77	0.98	12	0.33	13.00	23526.00	35950	20240819	-35.61	19060	20231031	21.46	35950	-35.61	20240819	19500	18.72	20240805	35950	-35.61	20240819	19060	21.46	20231031	2.86	N	096530	500	261 억		6880726	N	N	5	N	00	N
23	20241029	110822	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23300	250	2	1.08	3383748250	144232	86.31	23300	23650	23200	29950	16150	23050	23460.60	13.17	33	-23481	23583	23316	22933	22666	22283	23450	22800	261	6900	500	16590	50	1	52225994	12169	1792.31	0.99	12	0.28	13.00	23526.00	35950	20240819	-35.19	19060	20231031	22.25	35950	-35.19	20240819	19500	19.49	20240805	35950	-35.19	20240819	19060	22.25	20231031	2.86	N	096530	500	261 억		6880726	N	N	5	N	00	N
24	20241029	100803	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23450	400	2	1.74	2422961100	103296	61.82	23300	23650	23200	29950	16150	23050	23456.69	13.17	33	-9949	23583	23316	22933	22666	22283	23450	22800	261	6900	500	16590	50	1	52225994	12247	1803.85	1.00	12	0.20	13.00	23526.00	35950	20240819	-34.77	19060	20231031	23.03	35950	-34.77	20240819	19500	20.26	20240805	35950	-34.77	20240819	19060	23.03	20231031	2.86	N	096530	500	261 억		6880726	N	N	5	N	00	N
25	20241028	160756	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23050	350	2	1.54	3806939600	166009	61.07	22550	23200	22550	29500	15900	22700	22921.73	13.14	0	27170	23966	23332	22966	22332	21966	23150	22150	261	6800	500	16340	50	1	52225994	12038	1773.08	0.98	12	0.32	13.00	23526.00	35950	20240819	-35.88	19040	20231019	21.06	35950	-35.88	20240819	19500	18.21	20240805	35950	-35.88	20240819	19060	20.93	20231031	2.83	N	096530	500	261 억		6864473	N	N	5	N	00	N
26	20241028	150802	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23050	350	2	1.54	3321951500	144970	53.33	22550	23200	22550	29500	15900	22700	22914.79	13.14	0	27522	23966	23332	22966	22332	21966	23150	22150	261	6800	500	16340	50	1	52225994	12038	1773.08	0.98	12	0.28	13.00	23526.00	35950	20240819	-35.88	19040	20231019	21.06	35950	-35.88	20240819	19500	18.21	20240805	35950	-35.88	20240819	19060	20.93	20231031	2.83	N	096530	500	261 억		6864473	N	N	8	N	00	N
27	20241028	140803	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23150	450	2	1.98	2790423650	121930	44.85	22550	23200	22550	29500	15900	22700	22885.49	13.14	0	21668	23966	23332	22966	22332	21966	23150	22150	261	6800	500	16340	50	1	52225994	12090	1780.77	0.98	12	0.23	13.00	23526.00	35950	20240819	-35.61	19040	20231019	21.59	35950	-35.61	20240819	19500	18.72	20240805	35950	-35.61	20240819	19060	21.46	20231031	2.83	N	096530	500	261 억		6864473	N	N	8	N	00	N
28	20241028	130800	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22950	250	2	1.10	2037713200	89310	32.85	22550	23000	22550	29500	15900	22700	22816.21	13.14	0	19608	23966	23332	22966	22332	21966	23150	22150	261	6800	500	16340	50	1	52225994	11986	1765.38	0.98	12	0.17	13.00	23526.00	35950	20240819	-36.16	19040	20231019	20.54	35950	-36.16	20240819	19500	17.69	20240805	35950	-36.16	20240819	19060	20.41	20231031	2.83	N	096530	500	261 억		6864473	N	N	8	N	00	N
29	20241028	120800	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22850	150	2	0.66	1516951700	66548	24.48	22550	22950	22550	29500	15900	22700	22794.89	13.14	0	12336	23966	23332	22966	22332	21966	23150	22150	261	6800	500	16340	50	1	52225994	11934	1757.69	0.97	12	0.13	13.00	23526.00	35950	20240819	-36.44	19040	20231019	20.01	35950	-36.44	20240819	19500	17.18	20240805	35950	-36.44	20240819	19060	19.88	20231031	2.83	N	096530	500	261 억		6864473	N	N	8	N	00	N
30	20241028	110655	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22850	150	2	0.66	1355202850	59465	21.88	22550	22950	22550	29500	15900	22700	22789.96	13.14	0	12404	23966	23332	22966	22332	21966	23150	22150	261	6800	500	16340	50	1	52225994	11934	1757.69	0.97	12	0.11	13.00	23526.00	35950	20240819	-36.44	19040	20231019	20.01	35950	-36.44	20240819	19500	17.18	20240805	35950	-36.44	20240819	19060	19.88	20231031	2.83	N	096530	500	261 억		6864473	N	N	8	N	00	N
31	20241028	100756	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	100	2	0.44	1041316000	45715	16.82	22550	22950	22550	29500	15900	22700	22778.47	13.14	0	10649	23966	23332	22966	22332	21966	23150	22150	261	6800	500	16340	50	1	52225994	11908	1753.85	0.97	12	0.09	13.00	23526.00	35950	20240819	-36.58	19040	20231019	19.75	35950	-36.58	20240819	19500	16.92	20240805	35950	-36.58	20240819	19060	19.62	20231031	2.83	N	096530	500	261 억		6864473	N	N	8	N	00	N
32	20241028	090756	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22750	50	2	0.22	389645150	17154	6.31	22550	22900	22550	29500	15900	22700	22714.56	13.14	0	4138	23966	23332	22966	22332	21966	23150	22150	261	6800	500	16340	50	1	52225994	11881	1750.00	0.97	12	0.03	13.00	23526.00	35950	20240819	-36.72	19040	20231019	19.49	35950	-36.72	20240819	19500	16.67	20240805	35950	-36.72	20240819	19060	19.36	20231031	2.83	N	096530	500	261 억		6864473	N	N	8	N	00	N
33	20241025	160755	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	-550	5	-2.37	6099010450	267094	52.06	23300	23600	22600	30200	16300	23250	22834.84	13.06	0	49896	25183	24216	23683	22716	22183	23950	22450	261	6950	500	16740	50	1	52225994	11855	1746.15	0.96	12	0.51	13.00	23526.00	35950	20240819	-36.86	19040	20231019	19.22	35950	-36.86	20240819	19500	16.41	20240805	35950	-36.86	20240819	19060	19.10	20231031	2.88	N	096530	500	261 억		6821696	N	N	8	N	00	N
34	20241025	150800	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	-450	5	-1.94	5593688200	244887	47.73	23300	23600	22600	30200	16300	23250	22841.91	13.06	0	39123	25183	24216	23683	22716	22183	23950	22450	261	6950	500	16740	50	1	52225994	11908	1753.85	0.97	12	0.47	13.00	23526.00	35950	20240819	-36.58	19040	20231019	19.75	35950	-36.58	20240819	19500	16.92	20240805	35950	-36.58	20240819	19060	19.62	20231031	2.88	N	096530	500	261 억		6821696	N	N	1115	N	00	N
35	20241025	140758	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	-550	5	-2.37	4688376100	204968	39.95	23300	23600	22600	30200	16300	23250	22873.69	13.06	0	21292	25183	24216	23683	22716	22183	23950	22450	261	6950	500	16740	50	1	52225994	11855	1746.15	0.96	12	0.39	13.00	23526.00	35950	20240819	-36.86	19040	20231019	19.22	35950	-36.86	20240819	19500	16.41	20240805	35950	-36.86	20240819	19060	19.10	20231031	2.88	N	096530	500	261 억		6821696	N	N	1115	N	00	N
36	20241025	130800	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22750	-500	5	-2.15	3996591700	174510	34.02	23300	23600	22650	30200	16300	23250	22901.78	13.06	0	15998	25183	24216	23683	22716	22183	23950	22450	261	6950	500	16740	50	1	52225994	11881	1750.00	0.97	12	0.33	13.00	23526.00	35950	20240819	-36.72	19040	20231019	19.49	35950	-36.72	20240819	19500	16.67	20240805	35950	-36.72	20240819	19060	19.36	20231031	2.88	N	096530	500	261 억		6821696	N	N	1115	N	00	N
37	20241025	120803	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	-450	5	-1.94	3771728800	164649	32.09	23300	23600	22650	30200	16300	23250	22907.68	13.06	0	10588	25183	24216	23683	22716	22183	23950	22450	261	6950	500	16740	50	1	52225994	11908	1753.85	0.97	12	0.32	13.00	23526.00	35950	20240819	-36.58	19040	20231019	19.75	35950	-36.58	20240819	19500	16.92	20240805	35950	-36.58	20240819	19060	19.62	20231031	2.88	N	096530	500	261 억		6821696	N	N	1115	N	00	N
38	20241025	110756	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	-450	5	-1.94	3221703450	140470	27.38	23300	23600	22700	30200	16300	23250	22935.16	13.06	0	4034	25183	24216	23683	22716	22183	23950	22450	261	6950	500	16740	50	1	52225994	11908	1753.85	0.97	12	0.27	13.00	23526.00	35950	20240819	-36.58	19040	20231019	19.75	35950	-36.58	20240819	19500	16.92	20240805	35950	-36.58	20240819	19060	19.62	20231031	2.88	N	096530	500	261 억		6821696	N	N	1115	N	00	N
39	20241025	100758	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22750	-500	5	-2.15	2393447350	104166	20.30	23300	23600	22700	30200	16300	23250	22977.23	13.06	0	-7142	25183	24216	23683	22716	22183	23950	22450	261	6950	500	16740	50	1	52225994	11881	1750.00	0.97	12	0.20	13.00	23526.00	35950	20240819	-36.72	19040	20231019	19.49	35950	-36.72	20240819	19500	16.67	20240805	35950	-36.72	20240819	19060	19.36	20231031	2.88	N	096530	500	261 억		6821696	N	N	1115	N	00	N
40	20241025	090800	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23250	0	3	0.00	479144500	20555	4.01	23300	23600	23200	30200	16300	23250	23310.38	13.06	0	-6973	25183	24216	23683	22716	22183	23950	22450	261	6950	500	16740	50	1	52225994	12143	1788.46	0.99	12	0.04	13.00	23526.00	35950	20240819	-35.33	19040	20231019	22.11	35950	-35.33	20240819	19500	19.23	20240805	35950	-35.33	20240819	19060	21.98	20231031	2.88	N	096530	500	261 억		6821696	N	N	1115	N	00	N
41	20241024	160744	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23250	-250	5	-1.06	12150559300	509953	221.51	23400	24650	23150	30550	16450	23500	23829.07	13.14	0	-45067	24233	23866	23583	23216	22933	24050	23400	261	7050	500	16920	50	1	52225994	12143	1788.46	0.99	12	0.98	13.00	23526.00	35950	20240819	-35.33	19040	20231019	22.11	35950	-35.33	20240819	19500	19.23	20240805	35950	-35.33	20240819	19060	21.98	20231031	2.90	N	096530	500	261 억		6860420	N	N	1115	N	00	N
42	20241024	150751	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23250	-250	5	-1.06	11447775650	479688	208.36	23400	24650	23200	30550	16450	23500	23865.43	13.14	0	-47946	24233	23866	23583	23216	22933	24050	23400	261	7050	500	16920	50	1	52225994	12143	1788.46	0.99	12	0.92	13.00	23526.00	35950	20240819	-35.33	19040	20231019	22.11	35950	-35.33	20240819	19500	19.23	20240805	35950	-35.33	20240819	19060	21.98	20231031	2.90	N	096530	500	261 억		6860420	N	N	3	N	00	N
43	20241024	140738	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23350	-150	5	-0.64	10636769200	444887	193.25	23400	24650	23300	30550	16450	23500	23909.39	13.14	0	-50709	24233	23866	23583	23216	22933	24050	23400	261	7050	500	16920	50	1	52225994	12195	1796.15	0.99	12	0.85	13.00	23526.00	35950	20240819	-35.05	19040	20231019	22.64	35950	-35.05	20240819	19500	19.74	20240805	35950	-35.05	20240819	19060	22.51	20231031	2.90	N	096530	500	261 억		6860420	N	N	3	N	00	N
44	20241024	130749	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23450	-50	5	-0.21	9957768750	415873	180.64	23400	24650	23300	30550	16450	23500	23944.80	13.14	0	-50621	24233	23866	23583	23216	22933	24050	23400	261	7050	500	16920	50	1	52225994	12247	1803.85	1.00	12	0.80	13.00	23526.00	35950	20240819	-34.77	19040	20231019	23.16	35950	-34.77	20240819	19500	20.26	20240805	35950	-34.77	20240819	19060	23.03	20231031	2.90	N	096530	500	261 억		6860420	N	N	3	N	00	N
45	20241024	120748	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23600	100	2	0.43	9311693650	388338	168.68	23400	24650	23300	30550	16450	23500	23978.95	13.14	0	-43210	24233	23866	23583	23216	22933	24050	23400	261	7050	500	16920	50	1	52225994	12325	1815.38	1.00	12	0.74	13.00	23526.00	35950	20240819	-34.35	19040	20231019	23.95	35950	-34.35	20240819	19500	21.03	20240805	35950	-34.35	20240819	19060	23.82	20231031	2.90	N	096530	500	261 억		6860420	N	N	3	N	00	N
46	20241024	110751	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23550	50	2	0.21	8853080050	368847	160.22	23400	24650	23300	30550	16450	23500	24002.74	13.14	0	-37870	24233	23866	23583	23216	22933	24050	23400	261	7050	500	16920	50	1	52225994	12299	1811.54	1.00	12	0.71	13.00	23526.00	35950	20240819	-34.49	19040	20231019	23.69	35950	-34.49	20240819	19500	20.77	20240805	35950	-34.49	20240819	19060	23.56	20231031	2.90	N	096530	500	261 억		6860420	N	N	3	N	00	N
47	20241024	100745	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23600	100	2	0.43	8150529450	339015	147.26	23400	24650	23300	30550	16450	23500	24042.61	13.14	0	-28027	24233	23866	23583	23216	22933	24050	23400	261	7050	500	16920	50	1	52225994	12325	1815.38	1.00	12	0.65	13.00	23526.00	35950	20240819	-34.35	19040	20231019	23.95	35950	-34.35	20240819	19500	21.03	20240805	35950	-34.35	20240819	19060	23.82	20231031	2.90	N	096530	500	261 억		6860420	N	N	3	N	00	N
48	20241024	090814	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23850	350	2	1.49	747997500	31729	13.78	23400	24100	23300	30550	16450	23500	23575.79	13.14	0	3035	24233	23866	23583	23216	22933	24050	23400	261	7050	500	16920	50	1	52225994	12456	1834.62	1.01	12	0.06	13.00	23526.00	35950	20240819	-33.66	19040	20231019	25.26	35950	-33.66	20240819	19500	22.31	20240805	35950	-33.66	20240819	19060	25.13	20231031	2.90	N	096530	500	261 억		6860420	N	N	3	N	00	N
49	20241023	160750	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23500	150	2	0.64	5375237250	228158	78.29	23450	23950	23300	30350	16350	23350	23559.51	13.15	0	2061	23950	23650	23400	23100	22850	23525	22975	261	7000	500	16810	50	1	52225994	12273	1807.69	1.00	12	0.44	13.00	23526.00	35950	20240819	-34.63	19040	20231019	23.42	35950	-34.63	20240819	19500	20.51	20240805	35950	-34.63	20240819	19060	23.29	20231031	2.92	N	096530	500	261 억		6868719	N	N	3	N	00	N
50	20241023	150804	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23550	200	2	0.86	5037505150	213781	73.36	23450	23950	23300	30350	16350	23350	23563.86	13.15	0	-2711	23950	23650	23400	23100	22850	23525	22975	261	7000	500	16810	50	1	52225994	12299	1811.54	1.00	12	0.41	13.00	23526.00	35950	20240819	-34.49	19040	20231019	23.69	35950	-34.49	20240819	19500	20.77	20240805	35950	-34.49	20240819	19060	23.56	20231031	2.92	N	096530	500	261 억		6868719	N	N	634	N	00	N
51	20241023	140809	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23400	50	2	0.21	4189300700	177733	60.99	23450	23950	23300	30350	16350	23350	23570.76	13.15	0	-14784	23950	23650	23400	23100	22850	23525	22975	261	7000	500	16810	50	1	52225994	12221	1800.00	0.99	12	0.34	13.00	23526.00	35950	20240819	-34.91	19040	20231019	22.90	35950	-34.91	20240819	19500	20.00	20240805	35950	-34.91	20240819	19060	22.77	20231031	2.92	N	096530	500	261 억		6868719	N	N	634	N	00	N
52	20241023	130755	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23400	50	2	0.21	3585945150	152003	52.16	23450	23950	23300	30350	16350	23350	23591.29	13.15	0	-16854	23950	23650	23400	23100	22850	23525	22975	261	7000	500	16810	50	1	52225994	12221	1800.00	0.99	12	0.29	13.00	23526.00	35950	20240819	-34.91	19040	20231019	22.90	35950	-34.91	20240819	19500	20.00	20240805	35950	-34.91	20240819	19060	22.77	20231031	2.92	N	096530	500	261 억		6868719	N	N	634	N	00	N
53	20241023	120751	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23400	50	2	0.21	3163590150	133948	45.96	23450	23950	23300	30350	16350	23350	23618.06	13.15	0	-8388	23950	23650	23400	23100	22850	23525	22975	261	7000	500	16810	50	1	52225994	12221	1800.00	0.99	12	0.26	13.00	23526.00	35950	20240819	-34.91	19040	20231019	22.90	35950	-34.91	20240819	19500	20.00	20240805	35950	-34.91	20240819	19060	22.77	20231031	2.92	N	096530	500	261 억		6868719	N	N	634	N	00	N
54	20241023	110748	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23400	50	2	0.21	2872232900	121509	41.69	23450	23950	23300	30350	16350	23350	23638.04	13.15	0	-11456	23950	23650	23400	23100	22850	23525	22975	261	7000	500	16810	50	1	52225994	12221	1800.00	0.99	12	0.23	13.00	23526.00	35950	20240819	-34.91	19040	20231019	22.90	35950	-34.91	20240819	19500	20.00	20240805	35950	-34.91	20240819	19060	22.77	20231031	2.92	N	096530	500	261 억		6868719	N	N	634	N	00	N
55	20241023	100751	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23650	300	2	1.28	2005493400	84537	29.01	23450	23950	23400	30350	16350	23350	23723.28	13.15	0	-6778	23950	23650	23400	23100	22850	23525	22975	261	7000	500	16810	50	1	52225994	12351	1819.23	1.01	12	0.16	13.00	23526.00	35950	20240819	-34.21	19040	20231019	24.21	35950	-34.21	20240819	19500	21.28	20240805	35950	-34.21	20240819	19060	24.08	20231031	2.92	N	096530	500	261 억		6868719	N	N	634	N	00	N
56	20241023	090752	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23850	500	2	2.14	597921100	25266	8.67	23450	23950	23400	30350	16350	23350	23665.11	13.15	0	5166	23950	23650	23400	23100	22850	23525	22975	261	7000	500	16810	50	1	52225994	12456	1834.62	1.01	12	0.05	13.00	23526.00	35950	20240819	-33.66	19040	20231019	25.26	35950	-33.66	20240819	19500	22.31	20240805	35950	-33.66	20240819	19060	25.13	20231031	2.92	N	096530	500	261 억		6868719	N	N	634	N	00	N
57	20241022	160741	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23350	-400	5	-1.68	6760422800	289683	157.90	23600	23700	23150	30850	16650	23750	23336.74	13.08	0	28919	24383	24066	23833	23516	23283	23950	23400	261	7100	500	17100	50	1	52225994	12195	1796.15	0.99	12	0.55	13.00	23526.00	35950	20240819	-35.05	19040	20231019	22.64	35950	-35.05	20240819	19500	19.74	20240805	35950	-35.05	20240819	19060	22.51	20231031	2.91	N	096530	500	261 억		6833540	N	N	634	N	00	N
58	20241022	150752	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23300	-450	5	-1.89	6152094450	263617	143.69	23600	23700	23150	30850	16650	23750	23336.63	13.08	0	18283	24383	24066	23833	23516	23283	23950	23400	261	7100	500	17100	50	1	52225994	12169	1792.31	0.99	12	0.50	13.00	23526.00	35950	20240819	-35.19	19040	20231019	22.37	35950	-35.19	20240819	19500	19.49	20240805	35950	-35.19	20240819	19060	22.25	20231031	2.91	N	096530	500	261 억		6833540	N	N	372	N	00	N
59	20241022	140752	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23350	-400	5	-1.68	5281525250	226273	123.34	23600	23700	23150	30850	16650	23750	23340.68	13.08	0	8610	24383	24066	23833	23516	23283	23950	23400	261	7100	500	17100	50	1	52225994	12195	1796.15	0.99	12	0.43	13.00	23526.00	35950	20240819	-35.05	19040	20231019	22.64	35950	-35.05	20240819	19500	19.74	20240805	35950	-35.05	20240819	19060	22.51	20231031	2.91	N	096530	500	261 억		6833540	N	N	372	N	00	N
60	20241022	130752	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23200	-550	5	-2.32	4557328600	195198	106.40	23600	23700	23150	30850	16650	23750	23346.40	13.08	0	5027	24383	24066	23833	23516	23283	23950	23400	261	7100	500	17100	50	1	52225994	12116	1784.62	0.99	12	0.37	13.00	23526.00	35950	20240819	-35.47	19040	20231019	21.85	35950	-35.47	20240819	19500	18.97	20240805	35950	-35.47	20240819	19060	21.72	20231031	2.91	N	096530	500	261 억		6833540	N	N	372	N	00	N
61	20241022	120750	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23300	-450	5	-1.89	3904637900	167125	91.10	23600	23700	23200	30850	16650	23750	23362.67	13.08	0	4241	24383	24066	23833	23516	23283	23950	23400	261	7100	500	17100	50	1	52225994	12169	1792.31	0.99	12	0.32	13.00	23526.00	35950	20240819	-35.19	19040	20231019	22.37	35950	-35.19	20240819	19500	19.49	20240805	35950	-35.19	20240819	19060	22.25	20231031	2.91	N	096530	500	261 억		6833540	N	N	372	N	00	N
62	20241022	110746	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23350	-400	5	-1.68	3088030250	132049	71.98	23600	23700	23200	30850	16650	23750	23384.41	13.08	0	1901	24383	24066	23833	23516	23283	23950	23400	261	7100	500	17100	50	1	52225994	12195	1796.15	0.99	12	0.25	13.00	23526.00	35950	20240819	-35.05	19040	20231019	22.64	35950	-35.05	20240819	19500	19.74	20240805	35950	-35.05	20240819	19060	22.51	20231031	2.91	N	096530	500	261 억		6833540	N	N	372	N	00	N
63	20241022	100748	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23450	-300	5	-1.26	2218942950	94789	51.67	23600	23700	23250	30850	16650	23750	23407.88	13.08	0	-1554	24383	24066	23833	23516	23283	23950	23400	261	7100	500	17100	50	1	52225994	12247	1803.85	1.00	12	0.18	13.00	23526.00	35950	20240819	-34.77	19040	20231019	23.16	35950	-34.77	20240819	19500	20.26	20240805	35950	-34.77	20240819	19060	23.03	20231031	2.91	N	096530	500	261 억		6833540	N	N	372	N	00	N
64	20241022	090747	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23400	-350	5	-1.47	604042600	25672	13.99	23600	23700	23300	30850	16650	23750	23525.82	13.08	0	-3750	24383	24066	23833	23516	23283	23950	23400	261	7100	500	17100	50	1	52225994	12221	1800.00	0.99	12	0.05	13.00	23526.00	35950	20240819	-34.91	19040	20231019	22.90	35950	-34.91	20240819	19500	20.00	20240805	35950	-34.91	20240819	19060	22.77	20231031	2.91	N	096530	500	261 억		6833540	N	N	372	N	00	N
65	20241021	160740	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23750	0	3	0.00	4304556800	180649	30.70	23800	24150	23600	30850	16650	23750	23828.55	13.04	0	24858	25450	24600	24150	23300	22850	24375	23075	261	7100	500	17100	50	1	52225994	12404	1826.92	1.01	12	0.35	13.00	23526.00	35950	20240819	-33.94	19040	20231019	24.74	35950	-33.94	20240819	19500	21.79	20240805	35950	-33.94	20240819	19060	24.61	20231031	2.88	N	096530	500	261 억		6809818	N	N	372	N	00	N
66	20241021	150745	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23850	100	2	0.42	4069850000	170774	29.02	23800	24150	23600	30850	16650	23750	23831.84	13.04	0	21027	25450	24600	24150	23300	22850	24375	23075	261	7100	500	17100	50	1	52225994	12456	1834.62	1.01	12	0.33	13.00	23526.00	35950	20240819	-33.66	19040	20231019	25.26	35950	-33.66	20240819	19500	22.31	20240805	35950	-33.66	20240819	19060	25.13	20231031	2.88	N	096530	500	261 억		6809818	N	N	2208	N	00	N
67	20241021	140747	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23800	50	2	0.21	3309999000	138809	23.59	23800	24150	23650	30850	16650	23750	23845.78	13.04	0	18179	25450	24600	24150	23300	22850	24375	23075	261	7100	500	17100	50	1	52225994	12430	1830.77	1.01	12	0.27	13.00	23526.00	35950	20240819	-33.80	19040	20231019	25.00	35950	-33.80	20240819	19500	22.05	20240805	35950	-33.80	20240819	19060	24.87	20231031	2.88	N	096530	500	261 억		6809818	N	N	2208	N	00	N
68	20241021	130744	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23850	100	2	0.42	2603915300	109059	18.53	23800	24150	23650	30850	16650	23750	23876.32	13.04	0	12002	25450	24600	24150	23300	22850	24375	23075	261	7100	500	17100	50	1	52225994	12456	1834.62	1.01	12	0.21	13.00	23526.00	35950	20240819	-33.66	19040	20231019	25.26	35950	-33.66	20240819	19500	22.31	20240805	35950	-33.66	20240819	19060	25.13	20231031	2.88	N	096530	500	261 억		6809818	N	N	2208	N	00	N
69	20241021	120745	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23850	100	2	0.42	2386465550	99932	16.98	23800	24150	23650	30850	16650	23750	23881.03	13.04	0	9529	25450	24600	24150	23300	22850	24375	23075	261	7100	500	17100	50	1	52225994	12456	1834.62	1.01	12	0.19	13.00	23526.00	35950	20240819	-33.66	19040	20231019	25.26	35950	-33.66	20240819	19500	22.31	20240805	35950	-33.66	20240819	19060	25.13	20231031	2.88	N	096530	500	261 억		6809818	N	N	2208	N	00	N
70	20241021	110741	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23900	150	2	0.63	2103081500	88042	14.96	23800	24150	23650	30850	16650	23750	23887.41	13.04	0	8049	25450	24600	24150	23300	22850	24375	23075	261	7100	500	17100	50	1	52225994	12482	1838.46	1.02	12	0.17	13.00	23526.00	35950	20240819	-33.52	19040	20231019	25.53	35950	-33.52	20240819	19500	22.56	20240805	35950	-33.52	20240819	19060	25.39	20231031	2.88	N	096530	500	261 억		6809818	N	N	2208	N	00	N
71	20241021	100744	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23950	200	2	0.84	1547114550	64774	11.01	23800	24150	23650	30850	16650	23750	23885.02	13.04	0	9155	25450	24600	24150	23300	22850	24375	23075	261	7100	500	17100	50	1	52225994	12508	1842.31	1.02	12	0.12	13.00	23526.00	35950	20240819	-33.38	19040	20231019	25.79	35950	-33.38	20240819	19500	22.82	20240805	35950	-33.38	20240819	19060	25.66	20231031	2.88	N	096530	500	261 억		6809818	N	N	2208	N	00	N
72	20241021	090742	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	250	2	1.05	530609800	22129	3.76	23800	24150	23800	30850	16650	23750	23979.06	13.04	0	8739	25450	24600	24150	23300	22850	24375	23075	261	7100	500	17100	50	1	52225994	12534	1846.15	1.02	12	0.04	13.00	23526.00	35950	20240819	-33.24	19040	20231019	26.05	35950	-33.24	20240819	19500	23.08	20240805	35950	-33.24	20240819	19060	25.92	20231031	2.88	N	096530	500	261 억		6809818	N	N	2208	N	00	N
73	20241018	160741	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23750	-300	5	-1.25	14218427000	582282	280.38	24250	25000	23700	31250	16850	24050	24420.87	13.18	0	-90003	24783	24416	24133	23766	23483	24275	23625	261	7200	500	17310	50	1	52225994	12404	1826.92	1.01	12	1.11	13.00	23526.00	35950	20240819	-33.94	19040	20231019	24.74	35950	-33.94	20240819	19500	21.79	20240805	35950	-33.94	20240819	19040	24.74	20231019	2.91	N	096530	500	261 억		6885401	N	N	2208	N	00	N
74	20241018	150801	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23900	-150	5	-0.62	13438650650	549529	264.61	24250	25000	23700	31250	16850	24050	24454.85	13.18	0	-99075	24783	24416	24133	23766	23483	24275	23625	261	7200	500	17310	50	1	52225994	12482	1838.46	1.02	12	1.05	13.00	23526.00	35950	20240819	-33.52	19040	20231019	25.53	35950	-33.52	20240819	19500	22.56	20240805	35950	-33.52	20240819	19040	25.53	20231019	2.91	N	096530	500	261 억		6885401	N	N	807	N	00	N
75	20241018	140802	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	-50	5	-0.21	12529955800	511523	246.31	24250	25000	23700	31250	16850	24050	24495.39	13.18	0	-105975	24783	24416	24133	23766	23483	24275	23625	261	7200	500	17310	50	1	52225994	12534	1846.15	1.02	12	0.98	13.00	23526.00	35950	20240819	-33.24	19040	20231019	26.05	35950	-33.24	20240819	19500	23.08	20240805	35950	-33.24	20240819	19040	26.05	20231019	2.91	N	096530	500	261 억		6885401	N	N	807	N	00	N
76	20241018	130749	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23900	-150	5	-0.62	11637044400	474162	228.32	24250	25000	23700	31250	16850	24050	24542.34	13.18	0	-112692	24783	24416	24133	23766	23483	24275	23625	261	7200	500	17310	50	1	52225994	12482	1838.46	1.02	12	0.91	13.00	23526.00	35950	20240819	-33.52	19040	20231019	25.53	35950	-33.52	20240819	19500	22.56	20240805	35950	-33.52	20240819	19040	25.53	20231019	2.91	N	096530	500	261 억		6885401	N	N	807	N	00	N
77	20241018	120759	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24150	100	2	0.42	10371284000	421362	202.89	24250	25000	24050	31250	16850	24050	24613.71	13.18	0	-102031	24783	24416	24133	23766	23483	24275	23625	261	7200	500	17310	50	1	52225994	12613	1857.69	1.03	12	0.81	13.00	23526.00	35950	20240819	-32.82	19040	20231019	26.84	35950	-32.82	20240819	19500	23.85	20240805	35950	-32.82	20240819	19040	26.84	20231019	2.91	N	096530	500	261 억		6885401	N	N	807	N	00	N
78	20241018	110752	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24500	450	2	1.87	8718023400	353135	170.04	24250	25000	24150	31250	16850	24050	24687.51	13.18	0	-86885	24783	24416	24133	23766	23483	24275	23625	261	7200	500	17310	50	1	52225994	12795	1884.62	1.04	12	0.68	13.00	23526.00	35950	20240819	-31.85	19040	20231019	28.68	35950	-31.85	20240819	19500	25.64	20240805	35950	-31.85	20240819	19040	28.68	20231019	2.91	N	096530	500	261 억		6885401	N	N	807	N	00	N
79	20241018	100743	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24850	800	2	3.33	6193408750	250979	120.85	24250	24950	24150	31250	16850	24050	24677.00	13.18	0	-54055	24783	24416	24133	23766	23483	24275	23625	261	7200	500	17310	50	1	52225994	12978	1911.54	1.06	12	0.48	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	2.91	N	096530	500	261 억		6885401	N	N	807	N	00	N
80	20241018	090746	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24700	650	2	2.70	962341750	39376	18.96	24250	24750	24150	31250	16850	24050	24439.80	13.18	0	10600	24783	24416	24133	23766	23483	24275	23625	261	7200	500	17310	50	1	52225994	12900	1900.00	1.05	12	0.08	13.00	23526.00	35950	20240819	-31.29	19040	20231019	29.73	35950	-31.29	20240819	19500	26.67	20240805	35950	-31.29	20240819	19040	29.73	20231019	2.91	N	096530	500	261 억		6885401	N	N	807	N	00	N
81	20241017	160744	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24050	-100	5	-0.41	4942488550	204413	46.18	24150	24500	23850	31350	16950	24150	24179.23	13.18	0	5431	25183	24666	23933	23416	22683	24925	23675	261	7200	500	17380	50	1	52225994	12560	1850.00	1.02	12	0.39	13.00	23526.00	35950	20240819	-33.10	19040	20231019	26.31	35950	-33.10	20240819	19500	23.33	20240805	35950	-33.10	20240819	19040	26.31	20231019	2.89	N	096530	500	261 억		6880797	N	N	807	N	00	N
82	20241017	150746	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24100	-50	5	-0.21	4607612300	190510	43.04	24150	24500	23850	31350	16950	24150	24185.70	13.18	0	12117	25183	24666	23933	23416	22683	24925	23675	261	7200	500	17380	50	1	52225994	12586	1853.85	1.02	12	0.36	13.00	23526.00	35950	20240819	-32.96	19040	20231019	26.58	35950	-32.96	20240819	19500	23.59	20240805	35950	-32.96	20240819	19040	26.58	20231019	2.89	N	096530	500	261 억		6880797	N	N	1935	N	00	N
83	20241017	140747	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24200	50	2	0.21	3968073250	164055	37.06	24150	24500	23850	31350	16950	24150	24187.49	13.18	0	18838	25183	24666	23933	23416	22683	24925	23675	261	7200	500	17380	50	1	52225994	12639	1861.54	1.03	12	0.31	13.00	23526.00	35950	20240819	-32.68	19040	20231019	27.10	35950	-32.68	20240819	19500	24.10	20240805	35950	-32.68	20240819	19040	27.10	20231019	2.89	N	096530	500	261 억		6880797	N	N	1935	N	00	N
84	20241017	130744	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24300	150	2	0.62	3409358350	141025	31.86	24150	24500	23850	31350	16950	24150	24175.58	13.18	0	20853	25183	24666	23933	23416	22683	24925	23675	261	7200	500	17380	50	1	52225994	12691	1869.23	1.03	12	0.27	13.00	23526.00	35950	20240819	-32.41	19040	20231019	27.63	35950	-32.41	20240819	19500	24.62	20240805	35950	-32.41	20240819	19040	27.63	20231019	2.89	N	096530	500	261 억		6880797	N	N	1935	N	00	N
85	20241017	120748	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24200	50	2	0.21	3016467950	124799	28.19	24150	24500	23850	31350	16950	24150	24170.63	13.18	0	20150	25183	24666	23933	23416	22683	24925	23675	261	7200	500	17380	50	1	52225994	12639	1861.54	1.03	12	0.24	13.00	23526.00	35950	20240819	-32.68	19040	20231019	27.10	35950	-32.68	20240819	19500	24.10	20240805	35950	-32.68	20240819	19040	27.10	20231019	2.89	N	096530	500	261 억		6880797	N	N	1935	N	00	N
86	20241017	110748	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24200	50	2	0.21	2710710050	112177	25.34	24150	24500	23850	31350	16950	24150	24164.60	13.18	0	22804	25183	24666	23933	23416	22683	24925	23675	261	7200	500	17380	50	1	52225994	12639	1861.54	1.03	12	0.21	13.00	23526.00	35950	20240819	-32.68	19040	20231019	27.10	35950	-32.68	20240819	19500	24.10	20240805	35950	-32.68	20240819	19040	27.10	20231019	2.89	N	096530	500	261 억		6880797	N	N	1935	N	00	N
87	20241017	100746	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24450	300	2	1.24	1760394800	72931	16.48	24150	24450	23850	31350	16950	24150	24137.79	13.18	0	13406	25183	24666	23933	23416	22683	24925	23675	261	7200	500	17380	50	1	52225994	12769	1880.77	1.04	12	0.14	13.00	23526.00	35950	20240819	-31.99	19040	20231019	28.41	35950	-31.99	20240819	19500	25.38	20240805	35950	-31.99	20240819	19040	28.41	20231019	2.89	N	096530	500	261 억		6880797	N	N	1935	N	00	N
88	20241017	090740	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24150	0	3	0.00	320455800	13272	3.00	24150	24250	24100	31350	16950	24150	24145.21	13.18	0	295	25183	24666	23933	23416	22683	24925	23675	261	7200	500	17380	50	1	52225994	12613	1857.69	1.03	12	0.03	13.00	23526.00	35950	20240819	-32.82	19040	20231019	26.84	35950	-32.82	20240819	19500	23.85	20240805	35950	-32.82	20240819	19040	26.84	20231019	2.89	N	096530	500	261 억		6880797	N	N	1935	N	00	N
89	20241016	160737	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24150	600	2	2.55	10424586150	433229	228.58	23350	24450	23200	30600	16500	23550	24062.32	13.21	0	-21498	24083	23816	23583	23316	23083	23700	23200	261	7050	500	16950	50	1	52225994	12613	1857.69	1.03	12	0.83	13.00	23526.00	35950	20240819	-32.82	19040	20231019	26.84	35950	-32.82	20240819	19500	23.85	20240805	35950	-32.82	20240819	19040	26.84	20231019	2.94	N	096530	500	261 억		6900154	N	N	1935	N	00	N
90	20241016	150741	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	450	2	1.91	8096235300	336747	177.68	23350	24450	23200	30600	16500	23550	24042.51	13.21	0	-40894	24083	23816	23583	23316	23083	23700	23200	261	7050	500	16950	50	1	52225994	12534	1846.15	1.02	12	0.64	13.00	23526.00	35950	20240819	-33.24	19040	20231019	26.05	35950	-33.24	20240819	19500	23.08	20240805	35950	-33.24	20240819	19040	26.05	20231019	2.94	N	096530	500	261 억		6900154	N	N	7046	N	00	N
91	20241016	140742	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23950	400	2	1.70	7269894700	302316	159.51	23350	24450	23200	30600	16500	23550	24047.36	13.21	0	-38672	24083	23816	23583	23316	23083	23700	23200	261	7050	500	16950	50	1	52225994	12508	1842.31	1.02	12	0.58	13.00	23526.00	35950	20240819	-33.38	19040	20231019	25.79	35950	-33.38	20240819	19500	22.82	20240805	35950	-33.38	20240819	19040	25.79	20231019	2.94	N	096530	500	261 억		6900154	N	N	7046	N	00	N
92	20241016	130739	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23850	300	2	1.27	6681898500	277607	146.47	23350	24450	23200	30600	16500	23550	24069.66	13.21	0	-40173	24083	23816	23583	23316	23083	23700	23200	261	7050	500	16950	50	1	52225994	12456	1834.62	1.01	12	0.53	13.00	23526.00	35950	20240819	-33.66	19040	20231019	25.26	35950	-33.66	20240819	19500	22.31	20240805	35950	-33.66	20240819	19040	25.26	20231019	2.94	N	096530	500	261 억		6900154	N	N	7046	N	00	N
93	20241016	120739	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23850	300	2	1.27	6332717500	262980	138.75	23350	24450	23200	30600	16500	23550	24080.63	13.21	0	-36667	24083	23816	23583	23316	23083	23700	23200	261	7050	500	16950	50	1	52225994	12456	1834.62	1.01	12	0.50	13.00	23526.00	35950	20240819	-33.66	19040	20231019	25.26	35950	-33.66	20240819	19500	22.31	20240805	35950	-33.66	20240819	19040	25.26	20231019	2.94	N	096530	500	261 억		6900154	N	N	7046	N	00	N
94	20241016	110738	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23950	400	2	1.70	5796180700	240524	126.91	23350	24450	23200	30600	16500	23550	24098.17	13.21	0	-30235	24083	23816	23583	23316	23083	23700	23200	261	7050	500	16950	50	1	52225994	12508	1842.31	1.02	12	0.46	13.00	23526.00	35950	20240819	-33.38	19040	20231019	25.79	35950	-33.38	20240819	19500	22.82	20240805	35950	-33.38	20240819	19040	25.79	20231019	2.94	N	096530	500	261 억		6900154	N	N	7046	N	00	N
95	20241016	100738	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24100	550	2	2.34	4613147500	191361	100.97	23350	24450	23200	30600	16500	23550	24107.08	13.21	0	-15046	24083	23816	23583	23316	23083	23700	23200	261	7050	500	16950	50	1	52225994	12586	1853.85	1.02	12	0.37	13.00	23526.00	35950	20240819	-32.96	19040	20231019	26.58	35950	-32.96	20240819	19500	23.59	20240805	35950	-32.96	20240819	19040	26.58	20231019	2.94	N	096530	500	261 억		6900154	N	N	7046	N	00	N
96	20241016	090740	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23950	400	2	1.70	565772550	23991	12.66	23350	24000	23200	30600	16500	23550	23582.72	13.21	0	4113	24083	23816	23583	23316	23083	23700	23200	261	7050	500	16950	50	1	52225994	12508	1842.31	1.02	12	0.05	13.00	23526.00	35950	20240819	-33.38	19040	20231019	25.79	35950	-33.38	20240819	19500	22.82	20240805	35950	-33.38	20240819	19040	25.79	20231019	2.94	N	096530	500	261 억		6900154	N	N	7046	N	00	N
97	20241015	160734	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23550	-100	5	-0.42	4342325500	184087	60.95	23650	23850	23350	30700	16600	23650	23588.98	13.23	0	-9798	24283	23966	23633	23316	22983	23800	23150	261	7050	500	17020	50	1	52225994	12299	1811.54	1.00	12	0.35	13.00	23526.00	35950	20240819	-34.49	19040	20231019	23.69	35950	-34.49	20240819	19500	20.77	20240805	35950	-34.49	20240819	19040	23.69	20231019	2.93	N	096530	500	261 억		6907072	N	N	7046	N	00	N
98	20241015	150742	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23700	50	2	0.21	3468881850	147077	48.69	23650	23850	23350	30700	16600	23650	23585.48	13.23	0	-10964	24283	23966	23633	23316	22983	23800	23150	261	7050	500	17020	50	1	52225994	12378	1823.08	1.01	12	0.28	13.00	23526.00	35950	20240819	-34.08	19040	20231019	24.47	35950	-34.08	20240819	19500	21.54	20240805	35950	-34.08	20240819	19040	24.47	20231019	2.93	N	096530	500	261 억		6907072	N	N	4563	N	00	N
99	20241015	140739	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23750	100	2	0.42	2927511050	124252	41.14	23650	23850	23350	30700	16600	23650	23561.08	13.23	0	-15104	24283	23966	23633	23316	22983	23800	23150	261	7050	500	17020	50	1	52225994	12404	1826.92	1.01	12	0.24	13.00	23526.00	35950	20240819	-33.94	19040	20231019	24.74	35950	-33.94	20240819	19500	21.79	20240805	35950	-33.94	20240819	19040	24.74	20231019	2.93	N	096530	500	261 억		6907072	N	N	4563	N	00	N
100	20241015	130737	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23500	-150	5	-0.63	2288715100	97178	32.17	23650	23850	23350	30700	16600	23650	23551.78	13.23	0	-12888	24283	23966	23633	23316	22983	23800	23150	261	7050	500	17020	50	1	52225994	12273	1807.69	1.00	12	0.19	13.00	23526.00	35950	20240819	-34.63	19040	20231019	23.42	35950	-34.63	20240819	19500	20.51	20240805	35950	-34.63	20240819	19040	23.42	20231019	2.93	N	096530	500	261 억		6907072	N	N	4563	N	00	N
101	20241015	120738	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23450	-200	5	-0.85	2003670300	85020	28.15	23650	23850	23350	30700	16600	23650	23567.04	13.23	0	-11417	24283	23966	23633	23316	22983	23800	23150	261	7050	500	17020	50	1	52225994	12247	1803.85	1.00	12	0.16	13.00	23526.00	35950	20240819	-34.77	19040	20231019	23.16	35950	-34.77	20240819	19500	20.26	20240805	35950	-34.77	20240819	19040	23.16	20231019	2.93	N	096530	500	261 억		6907072	N	N	4563	N	00	N
102	20241015	110747	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23500	-150	5	-0.63	1378936350	58372	19.33	23650	23850	23500	30700	16600	23650	23623.25	13.23	0	19	24283	23966	23633	23316	22983	23800	23150	261	7050	500	17020	50	1	52225994	12273	1807.69	1.00	12	0.11	13.00	23526.00	35950	20240819	-34.63	19040	20231019	23.42	35950	-34.63	20240819	19500	20.51	20240805	35950	-34.63	20240819	19040	23.42	20231019	2.93	N	096530	500	261 억		6907072	N	N	4563	N	00	N
103	20241015	100740	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23600	-50	5	-0.21	1091443700	46161	15.28	23650	23850	23500	30700	16600	23650	23644.28	13.23	0	-1292	24283	23966	23633	23316	22983	23800	23150	261	7050	500	17020	50	1	52225994	12325	1815.38	1.00	12	0.09	13.00	23526.00	35950	20240819	-34.35	19040	20231019	23.95	35950	-34.35	20240819	19500	21.03	20240805	35950	-34.35	20240819	19040	23.95	20231019	2.93	N	096530	500	261 억		6907072	N	N	4563	N	00	N
104	20241015	090737	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23750	100	2	0.42	287539900	12137	4.02	23650	23850	23600	30700	16600	23650	23691.20	13.23	0	-2152	24283	23966	23633	23316	22983	23800	23150	261	7050	500	17020	50	1	52225994	12404	1826.92	1.01	12	0.02	13.00	23526.00	35950	20240819	-33.94	19040	20231019	24.74	35950	-33.94	20240819	19500	21.79	20240805	35950	-33.94	20240819	19040	24.74	20231019	2.93	N	096530	500	261 억		6907072	N	N	4563	N	00	N
105	20241014	160720	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23650	-300	5	-1.25	7036730150	298719	125.00	23850	23950	23300	31100	16800	23950	23555.69	13.11	0	48739	24816	24382	24116	23682	23416	24250	23550	261	7150	500	17240	50	1	52225994	12351	1819.23	1.01	12	0.57	13.00	23526.00	35950	20240819	-34.21	19040	20231019	24.21	35950	-34.21	20240819	19500	21.28	20240805	35950	-34.21	20240819	19040	24.21	20231019	2.98	N	096530	500	261 억		6849171	N	N	4563	N	00	N
106	20241014	150729	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23650	-300	5	-1.25	6460247000	274353	114.81	23850	23950	23300	31100	16800	23950	23546.98	13.11	0	41339	24816	24382	24116	23682	23416	24250	23550	261	7150	500	17240	50	1	52225994	12351	1819.23	1.01	12	0.53	13.00	23526.00	35950	20240819	-34.21	19040	20231019	24.21	35950	-34.21	20240819	19500	21.28	20240805	35950	-34.21	20240819	19040	24.21	20231019	2.98	N	096530	500	261 억		6849171	N	N	5662	N	00	N
107	20241014	140729	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23500	-450	5	-1.88	5674476450	241085	100.88	23850	23950	23300	31100	16800	23950	23536.98	13.11	0	27819	24816	24382	24116	23682	23416	24250	23550	261	7150	500	17240	50	1	52225994	12273	1807.69	1.00	12	0.46	13.00	23526.00	35950	20240819	-34.63	19040	20231019	23.42	35950	-34.63	20240819	19500	20.51	20240805	35950	-34.63	20240819	19040	23.42	20231019	2.98	N	096530	500	261 억		6849171	N	N	5662	N	00	N
108	20241014	130728	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23400	-550	5	-2.30	4180987950	177277	74.18	23850	23950	23350	31100	16800	23950	23584.17	13.11	0	-9822	24816	24382	24116	23682	23416	24250	23550	261	7150	500	17240	50	1	52225994	12221	1800.00	0.99	12	0.34	13.00	23526.00	35950	20240819	-34.91	19040	20231019	22.90	35950	-34.91	20240819	19500	20.00	20240805	35950	-34.91	20240819	19040	22.90	20231019	2.98	N	096530	500	261 억		6849171	N	N	5662	N	00	N
109	20241014	120721	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23450	-500	5	-2.09	3316034800	140354	58.73	23850	23950	23400	31100	16800	23950	23625.86	13.11	0	-6133	24816	24382	24116	23682	23416	24250	23550	261	7150	500	17240	50	1	52225994	12247	1803.85	1.00	12	0.27	13.00	23526.00	35950	20240819	-34.77	19040	20231019	23.16	35950	-34.77	20240819	19500	20.26	20240805	35950	-34.77	20240819	19040	23.16	20231019	2.98	N	096530	500	261 억		6849171	N	N	5662	N	00	N
110	20241014	110721	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23500	-450	5	-1.88	2508612200	105988	44.35	23850	23950	23500	31100	16800	23950	23668.42	13.11	0	-6210	24816	24382	24116	23682	23416	24250	23550	261	7150	500	17240	50	1	52225994	12273	1807.69	1.00	12	0.20	13.00	23526.00	35950	20240819	-34.63	19040	20231019	23.42	35950	-34.63	20240819	19500	20.51	20240805	35950	-34.63	20240819	19040	23.42	20231019	2.98	N	096530	500	261 억		6849171	N	N	5662	N	00	N
111	20241014	100721	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23700	-250	5	-1.04	1582734450	66805	27.96	23850	23950	23500	31100	16800	23950	23691.26	13.11	0	-7020	24816	24382	24116	23682	23416	24250	23550	261	7150	500	17240	50	1	52225994	12378	1823.08	1.01	12	0.13	13.00	23526.00	35950	20240819	-34.08	19040	20231019	24.47	35950	-34.08	20240819	19500	21.54	20240805	35950	-34.08	20240819	19040	24.47	20231019	2.98	N	096530	500	261 억		6849171	N	N	5662	N	00	N
112	20241014	090725	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23750	-200	5	-0.84	209896650	8818	3.69	23850	23950	23700	31100	16800	23950	23800.58	13.11	0	231	24816	24382	24116	23682	23416	24250	23550	261	7150	500	17240	50	1	52225994	12404	1826.92	1.01	12	0.02	13.00	23526.00	35950	20240819	-33.94	19040	20231019	24.74	35950	-33.94	20240819	19500	21.79	20240805	35950	-33.94	20240819	19040	24.74	20231019	2.98	N	096530	500	261 억		6849171	N	N	5662	N	00	N
113	20241011	160710	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23950	-550	5	-2.24	5581282450	231873	56.20	24500	24550	23850	31850	17150	24500	24070.69	13.09	0	12924	26033	25266	24483	23716	22933	24875	23325	261	7350	500	17640	50	1	52225994	12508	1842.31	1.02	12	0.44	13.00	23526.00	35950	20240819	-33.38	19040	20231019	25.79	35950	-33.38	20240819	19500	22.82	20240805	35950	-33.38	20240819	19040	25.79	20231019	3.00	N	096530	500	261 억		6835451	N	N	5662	N	00	N
114	20241011	150721	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	-500	5	-2.04	5045927900	209556	50.79	24500	24550	23850	31850	17150	24500	24078.79	13.09	0	3626	26033	25266	24483	23716	22933	24875	23325	261	7350	500	17640	50	1	52225994	12534	1846.15	1.02	12	0.40	13.00	23526.00	35950	20240819	-33.24	19040	20231019	26.05	35950	-33.24	20240819	19500	23.08	20240805	35950	-33.24	20240819	19040	26.05	20231019	3.00	N	096530	500	261 억		6835451	N	N	4700	N	00	N
115	20241011	140722	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	-500	5	-2.04	4420081500	183471	44.47	24500	24550	23850	31850	17150	24500	24091.06	13.09	0	-2256	26033	25266	24483	23716	22933	24875	23325	261	7350	500	17640	50	1	52225994	12534	1846.15	1.02	12	0.35	13.00	23526.00	35950	20240819	-33.24	19040	20231019	26.05	35950	-33.24	20240819	19500	23.08	20240805	35950	-33.24	20240819	19040	26.05	20231019	3.00	N	096530	500	261 억		6835451	N	N	4700	N	00	N
116	20241011	130724	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24050	-450	5	-1.84	3869124600	160555	38.91	24500	24550	23850	31850	17150	24500	24098.00	13.09	0	-5067	26033	25266	24483	23716	22933	24875	23325	261	7350	500	17640	50	1	52225994	12560	1850.00	1.02	12	0.31	13.00	23526.00	35950	20240819	-33.10	19040	20231019	26.31	35950	-33.10	20240819	19500	23.33	20240805	35950	-33.10	20240819	19040	26.31	20231019	3.00	N	096530	500	261 억		6835451	N	N	4700	N	00	N
117	20241011	120718	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23950	-550	5	-2.24	3319890950	137594	33.35	24500	24550	23850	31850	17150	24500	24127.70	13.09	0	-9782	26033	25266	24483	23716	22933	24875	23325	261	7350	500	17640	50	1	52225994	12508	1842.31	1.02	12	0.26	13.00	23526.00	35950	20240819	-33.38	19040	20231019	25.79	35950	-33.38	20240819	19500	22.82	20240805	35950	-33.38	20240819	19040	25.79	20231019	3.00	N	096530	500	261 억		6835451	N	N	4700	N	00	N
118	20241011	110718	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	-500	5	-2.04	2507943300	103661	25.12	24500	24550	23950	31850	17150	24500	24193.19	13.09	0	-10956	26033	25266	24483	23716	22933	24875	23325	261	7350	500	17640	50	1	52225994	12534	1846.15	1.02	12	0.20	13.00	23526.00	35950	20240819	-33.24	19040	20231019	26.05	35950	-33.24	20240819	19500	23.08	20240805	35950	-33.24	20240819	19040	26.05	20231019	3.00	N	096530	500	261 억		6835451	N	N	4700	N	00	N
119	20241011	100726	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24250	-250	5	-1.02	1352932850	55757	13.51	24500	24550	24100	31850	17150	24500	24264.08	13.09	0	2848	26033	25266	24483	23716	22933	24875	23325	261	7350	500	17640	50	1	52225994	12665	1865.38	1.03	12	0.11	13.00	23526.00	35950	20240819	-32.55	19040	20231019	27.36	35950	-32.55	20240819	19500	24.36	20240805	35950	-32.55	20240819	19040	27.36	20231019	3.00	N	096530	500	261 억		6835451	N	N	4700	N	00	N
120	20241011	090723	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24350	-150	5	-0.61	244594200	10013	2.43	24500	24550	24350	31850	17150	24500	24426.39	13.09	0	2777	26033	25266	24483	23716	22933	24875	23325	261	7350	500	17640	50	1	52225994	12717	1873.08	1.04	12	0.02	13.00	23526.00	35950	20240819	-32.27	19040	20231019	27.89	35950	-32.27	20240819	19500	24.87	20240805	35950	-32.27	20240819	19040	27.89	20231019	3.00	N	096530	500	261 억		6835451	N	N	4700	N	00	N
121	20241010	160737	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24500	-300	5	-1.21	9954017250	410370	206.06	24900	25250	23700	32200	17400	24800	24256.11	13.14	0	-57352	25600	25200	24900	24500	24200	25400	24700	261	7400	500	17850	50	1	52225994	12795	1884.62	1.04	12	0.79	13.00	23526.00	35950	20240819	-31.85	19040	20231019	28.68	35950	-31.85	20240819	19500	25.64	20240805	35950	-31.85	20240819	19040	28.68	20231019	3.00	N	096530	500	261 억		6864033	N	N	4700	N	00	N
122	20241010	150750	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24300	-500	5	-2.02	8125508800	335622	168.52	24900	25250	23700	32200	17400	24800	24210.30	13.14	0	-30939	25600	25200	24900	24500	24200	25400	24700	261	7400	500	17850	50	1	52225994	12691	1869.23	1.03	12	0.64	13.00	23526.00	35950	20240819	-32.41	19040	20231019	27.63	35950	-32.41	20240819	19500	24.62	20240805	35950	-32.41	20240819	19040	27.63	20231019	3.00	N	096530	500	261 억		6864033	N	N	2837	N	00	N
123	20241010	140743	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24300	-500	5	-2.02	7426926300	306833	154.07	24900	25250	23700	32200	17400	24800	24205.11	13.14	0	-35568	25600	25200	24900	24500	24200	25400	24700	261	7400	500	17850	50	1	52225994	12691	1869.23	1.03	12	0.59	13.00	23526.00	35950	20240819	-32.41	19040	20231019	27.63	35950	-32.41	20240819	19500	24.62	20240805	35950	-32.41	20240819	19040	27.63	20231019	3.00	N	096530	500	261 억		6864033	N	N	2837	N	00	N
124	20241010	130741	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24150	-650	5	-2.62	6995630500	289020	145.12	24900	25250	23700	32200	17400	24800	24204.66	13.14	0	-43955	25600	25200	24900	24500	24200	25400	24700	261	7400	500	17850	50	1	52225994	12613	1857.69	1.03	12	0.55	13.00	23526.00	35950	20240819	-32.82	19040	20231019	26.84	35950	-32.82	20240819	19500	23.85	20240805	35950	-32.82	20240819	19040	26.84	20231019	3.00	N	096530	500	261 억		6864033	N	N	2837	N	00	N
125	20241010	120742	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24050	-750	5	-3.02	6267703800	258807	129.95	24900	25250	23700	32200	17400	24800	24217.67	13.14	0	-41213	25600	25200	24900	24500	24200	25400	24700	261	7400	500	17850	50	1	52225994	12560	1850.00	1.02	12	0.50	13.00	23526.00	35950	20240819	-33.10	19040	20231019	26.31	35950	-33.10	20240819	19500	23.33	20240805	35950	-33.10	20240819	19040	26.31	20231019	3.00	N	096530	500	261 억		6864033	N	N	2837	N	00	N
126	20241010	110741	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24100	-700	5	-2.82	5721144100	236182	118.59	24900	25250	23700	32200	17400	24800	24223.45	13.14	0	-39091	25600	25200	24900	24500	24200	25400	24700	261	7400	500	17850	50	1	52225994	12586	1853.85	1.02	12	0.45	13.00	23526.00	35950	20240819	-32.96	19040	20231019	26.58	35950	-32.96	20240819	19500	23.59	20240805	35950	-32.96	20240819	19040	26.58	20231019	3.00	N	096530	500	261 억		6864033	N	N	2837	N	00	N
127	20241010	100740	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23900	-900	5	-3.63	3831219450	156925	78.80	24900	25250	23850	32200	17400	24800	24414.33	13.14	0	-39935	25600	25200	24900	24500	24200	25400	24700	261	7400	500	17850	50	1	52225994	12482	1838.46	1.02	12	0.30	13.00	23526.00	35950	20240819	-33.52	19040	20231019	25.53	35950	-33.52	20240819	19500	22.56	20240805	35950	-33.52	20240819	19040	25.53	20231019	3.00	N	096530	500	261 억		6864033	N	N	2837	N	00	N
128	20241010	090743	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25100	300	2	1.21	300958500	12009	6.03	24900	25250	24900	32200	17400	24800	25061.10	13.14	0	1218	25600	25200	24900	24500	24200	25400	24700	261	7400	500	17850	50	1	52225994	13109	1930.77	1.07	12	0.02	13.00	23526.00	35950	20240819	-30.18	19040	20231019	31.83	35950	-30.18	20240819	19500	28.72	20240805	35950	-30.18	20240819	19040	31.83	20231019	3.00	N	096530	500	261 억		6864033	N	N	2837	N	00	N
129	20241008	160736	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24800	0	3	0.00	4835242750	193839	95.21	24600	25300	24600	32200	17400	24800	24946.65	13.11	0	21794	25300	25050	24850	24600	24400	25025	24575	261	7400	500	17850	50	1	52225994	12952	1907.69	1.05	12	0.37	13.00	23526.00	35950	20240819	-31.02	19040	20231019	30.25	35950	-31.02	20240819	19500	27.18	20240805	35950	-31.02	20240819	19040	30.25	20231019	3.07	N	096530	500	261 억		6847598	N	N	2837	N	00	N
130	20241008	150741	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24850	50	2	0.20	4151408300	166298	81.68	24600	25300	24600	32200	17400	24800	24963.67	13.11	0	21701	25300	25050	24850	24600	24400	25025	24575	261	7400	500	17850	50	1	52225994	12978	1911.54	1.06	12	0.32	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.07	N	096530	500	261 억		6847598	N	N	627	N	00	N
131	20241008	140738	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24850	50	2	0.20	3648127500	146046	71.73	24600	25300	24600	32200	17400	24800	24979.31	13.11	0	14340	25300	25050	24850	24600	24400	25025	24575	261	7400	500	17850	50	1	52225994	12978	1911.54	1.06	12	0.28	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.07	N	096530	500	261 억		6847598	N	N	627	N	00	N
132	20241008	130737	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24800	0	3	0.00	3248264400	129934	63.82	24600	25300	24600	32200	17400	24800	24999.34	13.11	0	12635	25300	25050	24850	24600	24400	25025	24575	261	7400	500	17850	50	1	52225994	12952	1907.69	1.05	12	0.25	13.00	23526.00	35950	20240819	-31.02	19040	20231019	30.25	35950	-31.02	20240819	19500	27.18	20240805	35950	-31.02	20240819	19040	30.25	20231019	3.07	N	096530	500	261 억		6847598	N	N	627	N	00	N
133	20241008	120738	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24850	50	2	0.20	2947395850	117803	57.86	24600	25300	24600	32200	17400	24800	25019.70	13.11	0	13338	25300	25050	24850	24600	24400	25025	24575	261	7400	500	17850	50	1	52225994	12978	1911.54	1.06	12	0.23	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.07	N	096530	500	261 억		6847598	N	N	627	N	00	N
134	20241008	110737	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24900	100	2	0.40	2577211500	102921	50.55	24600	25300	24600	32200	17400	24800	25040.68	13.11	0	13336	25300	25050	24850	24600	24400	25025	24575	261	7400	500	17850	50	1	52225994	13004	1915.38	1.06	12	0.20	13.00	23526.00	35950	20240819	-30.74	19040	20231019	30.78	35950	-30.74	20240819	19500	27.69	20240805	35950	-30.74	20240819	19040	30.78	20231019	3.07	N	096530	500	261 억		6847598	N	N	627	N	00	N
135	20241008	100739	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25100	300	2	1.21	1947399300	77727	38.18	24600	25300	24600	32200	17400	24800	25054.35	13.11	0	13111	25300	25050	24850	24600	24400	25025	24575	261	7400	500	17850	50	1	52225994	13109	1930.77	1.07	12	0.15	13.00	23526.00	35950	20240819	-30.18	19040	20231019	31.83	35950	-30.18	20240819	19500	28.72	20240805	35950	-30.18	20240819	19040	31.83	20231019	3.07	N	096530	500	261 억		6847598	N	N	627	N	00	N
136	20241008	090738	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24900	100	2	0.40	296572650	11989	5.89	24600	24950	24600	32200	17400	24800	24737.05	13.11	0	-18	25300	25050	24850	24600	24400	25025	24575	261	7400	500	17850	50	1	52225994	13004	1915.38	1.06	12	0.02	13.00	23526.00	35950	20240819	-30.74	19040	20231019	30.78	35950	-30.74	20240819	19500	27.69	20240805	35950	-30.74	20240819	19040	30.78	20231019	3.07	N	096530	500	261 억		6847598	N	N	627	N	00	N
137	20241007	160742	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24800	-50	5	-0.20	5021915600	201817	74.41	24800	25100	24650	32300	17400	24850	24883.67	13.11	0	-13505	25783	25316	24583	24116	23383	25550	24350	261	7450	500	17890	50	1	52225994	12952	1907.69	1.05	12	0.39	13.00	23526.00	35950	20240819	-31.02	19040	20231019	30.25	35950	-31.02	20240819	19500	27.18	20240805	35950	-31.02	20240819	19040	30.25	20231019	3.09	N	096530	500	261 억		6849302	N	N	627	N	00	N
138	20241007	150715	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24750	-100	5	-0.40	4495074950	180550	66.57	24800	25100	24700	32300	17400	24850	24896.57	13.11	0	-15711	25783	25316	24583	24116	23383	25550	24350	261	7450	500	17890	50	1	52225994	12926	1903.85	1.05	12	0.35	13.00	23526.00	35950	20240819	-31.15	19040	20231019	29.99	35950	-31.15	20240819	19500	26.92	20240805	35950	-31.15	20240819	19040	29.99	20231019	3.09	N	096530	500	261 억		6849302	N	N	654	N	00	N
139	20241007	140744	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24850	0	3	0.00	3995823600	160429	59.15	24800	25100	24700	32300	17400	24850	24907.12	13.11	0	-10718	25783	25316	24583	24116	23383	25550	24350	261	7450	500	17890	50	1	52225994	12978	1911.54	1.06	12	0.31	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.09	N	096530	500	261 억		6849302	N	N	654	N	00	N
140	20241007	130714	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24800	-50	5	-0.20	3544048300	142222	52.44	24800	25100	24700	32300	17400	24850	24919.13	13.11	0	-10184	25783	25316	24583	24116	23383	25550	24350	261	7450	500	17890	50	1	52225994	12952	1907.69	1.05	12	0.27	13.00	23526.00	35950	20240819	-31.02	19040	20231019	30.25	35950	-31.02	20240819	19500	27.18	20240805	35950	-31.02	20240819	19040	30.25	20231019	3.09	N	096530	500	261 억		6849302	N	N	654	N	00	N
141	20241007	120748	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24950	100	2	0.40	2997478600	120186	44.31	24800	25100	24750	32300	17400	24850	24940.33	13.11	0	-6608	25783	25316	24583	24116	23383	25550	24350	261	7450	500	17890	50	1	52225994	13030	1919.23	1.06	12	0.23	13.00	23526.00	35950	20240819	-30.60	19040	20231019	31.04	35950	-30.60	20240819	19500	27.95	20240805	35950	-30.60	20240819	19040	31.04	20231019	3.09	N	096530	500	261 억		6849302	N	N	654	N	00	N
142	20241007	110703	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24850	0	3	0.00	2658111300	106577	39.29	24800	25100	24750	32300	17400	24850	24940.76	13.11	0	-8715	25783	25316	24583	24116	23383	25550	24350	261	7450	500	17890	50	1	52225994	12978	1911.54	1.06	12	0.20	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.09	N	096530	500	261 억		6849302	N	N	654	N	00	N
143	20241007	100704	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24950	100	2	0.40	1676477100	67210	24.78	24800	25100	24750	32300	17400	24850	24943.87	13.11	0	-8734	25783	25316	24583	24116	23383	25550	24350	261	7450	500	17890	50	1	52225994	13030	1919.23	1.06	12	0.13	13.00	23526.00	35950	20240819	-30.60	19040	20231019	31.04	35950	-30.60	20240819	19500	27.95	20240805	35950	-30.60	20240819	19040	31.04	20231019	3.09	N	096530	500	261 억		6849302	N	N	654	N	00	N
144	20241007	090737	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24800	-50	5	-0.20	542742150	21795	8.04	24800	25100	24750	32300	17400	24850	24902.15	13.11	0	-4677	25783	25316	24583	24116	23383	25550	24350	261	7450	500	17890	50	1	52225994	12952	1907.69	1.05	12	0.04	13.00	23526.00	35950	20240819	-31.02	19040	20231019	30.25	35950	-31.02	20240819	19500	27.18	20240805	35950	-31.02	20240819	19040	30.25	20231019	3.09	N	096530	500	261 억		6849302	N	N	654	N	00	N
145	20241004	160643	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24850	900	2	3.76	6540918600	265542	62.70	23850	25050	23850	31100	16800	23950	24632.87	13.02	0	73325	24883	24416	24033	23566	23183	24225	23375	261	7150	500	17240	50	1	52225994	12978	1911.54	1.06	12	0.51	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.09	N	096530	500	261 억		6797585	N	N	654	N	00	N
146	20241004	150652	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24850	900	2	3.76	5996302000	243631	57.52	23850	25050	23850	31100	16800	23950	24613.27	13.02	0	65173	24883	24416	24033	23566	23183	24225	23375	261	7150	500	17240	50	1	52225994	12978	1911.54	1.06	12	0.47	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.09	N	096530	500	261 억		6797585	N	N	611	N	00	N
147	20241004	140652	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24850	900	2	3.76	5555517400	225896	53.34	23850	25050	23850	31100	16800	23950	24594.35	13.02	0	60771	24883	24416	24033	23566	23183	24225	23375	261	7150	500	17240	50	1	52225994	12978	1911.54	1.06	12	0.43	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.09	N	096530	500	261 억		6797585	N	N	611	N	00	N
148	20241004	130651	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24750	800	2	3.34	4319185750	176262	41.62	23850	24900	23850	31100	16800	23950	24505.56	13.02	0	58577	24883	24416	24033	23566	23183	24225	23375	261	7150	500	17240	50	1	52225994	12926	1903.85	1.05	12	0.34	13.00	23526.00	35950	20240819	-31.15	19040	20231019	29.99	35950	-31.15	20240819	19500	26.92	20240805	35950	-31.15	20240819	19040	29.99	20231019	3.09	N	096530	500	261 억		6797585	N	N	611	N	00	N
149	20241004	120649	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24850	900	2	3.76	3905244500	159570	37.68	23850	24900	23850	31100	16800	23950	24474.81	13.02	0	53153	24883	24416	24033	23566	23183	24225	23375	261	7150	500	17240	50	1	52225994	12978	1911.54	1.06	12	0.31	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.09	N	096530	500	261 억		6797585	N	N	611	N	00	N
150	20241004	110645	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24700	750	2	3.13	3462279700	141693	33.46	23850	24900	23850	31100	16800	23950	24436.40	13.02	0	44612	24883	24416	24033	23566	23183	24225	23375	261	7150	500	17240	50	1	52225994	12900	1900.00	1.05	12	0.27	13.00	23526.00	35950	20240819	-31.29	19040	20231019	29.73	35950	-31.29	20240819	19500	26.67	20240805	35950	-31.29	20240819	19040	29.73	20231019	3.09	N	096530	500	261 억		6797585	N	N	611	N	00	N
151	20241004	100646	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24650	700	2	2.92	2304264350	94949	22.42	23850	24700	23850	31100	16800	23950	24269.74	13.02	0	31380	24883	24416	24033	23566	23183	24225	23375	261	7150	500	17240	50	1	52225994	12874	1896.15	1.05	12	0.18	13.00	23526.00	35950	20240819	-31.43	19040	20231019	29.46	35950	-31.43	20240819	19500	26.41	20240805	35950	-31.43	20240819	19040	29.46	20231019	3.09	N	096530	500	261 억		6797585	N	N	611	N	00	N
152	20241004	090646	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24200	250	2	1.04	536831300	22383	5.28	23850	24250	23850	31100	16800	23950	23984.48	13.02	0	3855	24883	24416	24033	23566	23183	24225	23375	261	7150	500	17240	50	1	52225994	12639	1861.54	1.03	12	0.04	13.00	23526.00	35950	20240819	-32.68	19040	20231019	27.10	35950	-32.68	20240819	19500	24.10	20240805	35950	-32.68	20240819	19040	27.10	20231019	3.09	N	096530	500	261 억		6797585	N	N	611	N	00	N
153	20241002	160643	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23950	-800	5	-3.23	9930184700	414990	97.77	24250	24500	23650	32150	17350	24750	23928.64	12.99	0	18056	26583	25666	25133	24216	23683	25400	23950	261	7400	500	17820	50	1	52225994	12508	1842.31	1.02	12	0.79	13.00	23526.00	35950	20240819	-33.38	19040	20231019	25.79	35950	-33.38	20240819	19500	22.82	20240805	35950	-33.38	20240819	19040	25.79	20231019	3.15	N	096530	500	261 억		6784440	N	N	611	N	00	N
154	20241002	150653	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24000	-750	5	-3.03	8739829800	365272	86.05	24250	24500	23650	32150	17350	24750	23926.88	12.99	0	-1041	26583	25666	25133	24216	23683	25400	23950	261	7400	500	17820	50	1	52225994	12534	1846.15	1.02	12	0.70	13.00	23526.00	35950	20240819	-33.24	19040	20231019	26.05	35950	-33.24	20240819	19500	23.08	20240805	35950	-33.24	20240819	19040	26.05	20231019	3.15	N	096530	500	261 억		6784440	N	N	1253	N	00	N
155	20241002	140651	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24050	-700	5	-2.83	7621879650	318707	75.08	24250	24500	23650	32150	17350	24750	23914.98	12.99	0	-15218	26583	25666	25133	24216	23683	25400	23950	261	7400	500	17820	50	1	52225994	12560	1850.00	1.02	12	0.61	13.00	23526.00	35950	20240819	-33.10	19040	20231019	26.31	35950	-33.10	20240819	19500	23.33	20240805	35950	-33.10	20240819	19040	26.31	20231019	3.15	N	096530	500	261 억		6784440	N	N	1253	N	00	N
156	20241002	130644	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24150	-600	5	-2.42	6870379550	287503	67.73	24250	24500	23650	32150	17350	24750	23896.69	12.99	0	-21352	26583	25666	25133	24216	23683	25400	23950	261	7400	500	17820	50	1	52225994	12613	1857.69	1.03	12	0.55	13.00	23526.00	35950	20240819	-32.82	19040	20231019	26.84	35950	-32.82	20240819	19500	23.85	20240805	35950	-32.82	20240819	19040	26.84	20231019	3.15	N	096530	500	261 억		6784440	N	N	1253	N	00	N
157	20241002	120642	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23850	-900	5	-3.64	6034663400	252750	59.54	24250	24500	23650	32150	17350	24750	23875.98	12.99	0	-31197	26583	25666	25133	24216	23683	25400	23950	261	7400	500	17820	50	1	52225994	12456	1834.62	1.01	12	0.48	13.00	23526.00	35950	20240819	-33.66	19040	20231019	25.26	35950	-33.66	20240819	19500	22.31	20240805	35950	-33.66	20240819	19040	25.26	20231019	3.15	N	096530	500	261 억		6784440	N	N	1253	N	00	N
158	20241002	110634	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23800	-950	5	-3.84	5520256400	231187	54.46	24250	24500	23650	32150	17350	24750	23877.84	12.99	0	-29661	26583	25666	25133	24216	23683	25400	23950	261	7400	500	17820	50	1	52225994	12430	1830.77	1.01	12	0.44	13.00	23526.00	35950	20240819	-33.80	19040	20231019	25.00	35950	-33.80	20240819	19500	22.05	20240805	35950	-33.80	20240819	19040	25.00	20231019	3.15	N	096530	500	261 억		6784440	N	N	1253	N	00	N
159	20241002	100633	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23800	-950	5	-3.84	4219486150	176462	41.57	24250	24500	23650	32150	17350	24750	23911.53	12.99	0	-34466	26583	25666	25133	24216	23683	25400	23950	261	7400	500	17820	50	1	52225994	12430	1830.77	1.01	12	0.34	13.00	23526.00	35950	20240819	-33.80	19040	20231019	25.00	35950	-33.80	20240819	19500	22.05	20240805	35950	-33.80	20240819	19040	25.00	20231019	3.15	N	096530	500	261 억		6784440	N	N	1253	N	00	N
160	20241002	090632	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24100	-650	5	-2.63	1141374800	47300	11.14	24250	24500	23900	32150	17350	24750	24130.40	12.99	0	-13484	26583	25666	25133	24216	23683	25400	23950	261	7400	500	17820	50	1	52225994	12586	1853.85	1.02	12	0.09	13.00	23526.00	35950	20240819	-32.96	19040	20231019	26.58	35950	-32.96	20240819	19500	23.59	20240805	35950	-32.96	20240819	19040	26.58	20231019	3.15	N	096530	500	261 억		6784440	N	N	1253	N	00	N