KissMeData/087010/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	160748	57	100.00	KSQ150		제약	N	N	N	N		N	88000	0	3	0.00	64925152900	739044	201.36	84700	92400	83800	114400	61600	88000	87849.26	7.74	0	-11204	91600	89800	88000	86200	84400	90700	87100	103	26400	500	61600	100	1	20657350	18178	-113.99	49.03	12	3.58	-772.00	1795.00	104500	20241017	-15.79	20448	20240227	330.36	104500	-15.79	20241017	20448	330.36	20240227	104500	-15.79	20241017	21100	317.06	20240227	0.68	N	087010	500	103 억		1599853	N	N	689	N	00	N
3	20241031	150757	57	100.00	KSQ150		제약	N	N	N	N		N	86700	-1300	5	-1.48	61605425000	700963	190.98	84700	92400	83800	114400	61600	88000	87886.84	7.74	0	-28065	91600	89800	88000	86200	84400	90700	87100	103	26400	500	61600	100	1	20657350	17910	-112.31	48.30	12	3.39	-772.00	1795.00	104500	20241017	-17.03	20448	20240227	324.00	104500	-17.03	20241017	20448	324.00	20240227	104500	-17.03	20241017	21100	310.90	20240227	0.68	N	087010	500	103 억		1599853	N	N	3365	N	00	N
4	20241031	140756	57	100.00	KSQ150		제약	N	N	N	N		N	86500	-1500	5	-1.70	59351671100	674936	183.89	84700	92400	83800	114400	61600	88000	87936.74	7.74	0	-27276	91600	89800	88000	86200	84400	90700	87100	103	26400	500	61600	100	1	20657350	17869	-112.05	48.19	12	3.27	-772.00	1795.00	104500	20241017	-17.22	20448	20240227	323.02	104500	-17.22	20241017	20448	323.02	20240227	104500	-17.22	20241017	21100	309.95	20240227	0.68	N	087010	500	103 억		1599853	N	N	3365	N	00	N
5	20241031	130755	57	100.00	KSQ150		제약	N	N	N	N		N	88300	300	2	0.34	56868942200	646411	176.12	84700	92400	83800	114400	61600	88000	87976.45	7.74	0	-23359	91600	89800	88000	86200	84400	90700	87100	103	26400	500	61600	100	1	20657350	18240	-114.38	49.19	12	3.13	-772.00	1795.00	104500	20241017	-15.50	20448	20240227	331.83	104500	-15.50	20241017	20448	331.83	20240227	104500	-15.50	20241017	21100	318.48	20240227	0.68	N	087010	500	103 억		1599853	N	N	3365	N	00	N
6	20241031	120757	57	100.00	KSQ150		제약	N	N	N	N		N	86700	-1300	5	-1.48	51972967900	590520	160.89	84700	92400	83800	114400	61600	88000	88012.21	7.74	0	-29580	91600	89800	88000	86200	84400	90700	87100	103	26400	500	61600	100	1	20657350	17910	-112.31	48.30	12	2.86	-772.00	1795.00	104500	20241017	-17.03	20448	20240227	324.00	104500	-17.03	20241017	20448	324.00	20240227	104500	-17.03	20241017	21100	310.90	20240227	0.68	N	087010	500	103 억		1599853	N	N	3365	N	00	N
7	20241031	110756	57	100.00	KSQ150		제약	N	N	N	N		N	86200	-1800	5	-2.05	47704280000	540769	147.33	84700	92400	83800	114400	61600	88000	88215.63	7.74	0	-25019	91600	89800	88000	86200	84400	90700	87100	103	26400	500	61600	100	1	20657350	17807	-111.66	48.02	12	2.62	-772.00	1795.00	104500	20241017	-17.51	20448	20240227	321.56	104500	-17.51	20241017	20448	321.56	20240227	104500	-17.51	20241017	21100	308.53	20240227	0.68	N	087010	500	103 억		1599853	N	N	3365	N	00	N
8	20241031	100755	57	100.00	KSQ150		제약	N	N	N	N		N	87200	-800	5	-0.91	42047653400	475218	129.47	84700	92400	83800	114400	61600	88000	88480.77	7.74	0	-15130	91600	89800	88000	86200	84400	90700	87100	103	26400	500	61600	100	1	20657350	18013	-112.95	48.58	12	2.30	-772.00	1795.00	104500	20241017	-16.56	20448	20240227	326.45	104500	-16.56	20241017	20448	326.45	20240227	104500	-16.56	20241017	21100	313.27	20240227	0.68	N	087010	500	103 억		1599853	N	N	3365	N	00	N
9	20241031	090753	57	100.00	KSQ150		제약	N	N	N	N		N	85000	-3000	5	-3.41	7227610900	85452	23.28	84700	85400	83800	114400	61600	88000	84580.90	7.74	0	7297	91600	89800	88000	86200	84400	90700	87100	103	26400	500	61600	100	1	20657350	17559	-110.10	47.35	12	0.41	-772.00	1795.00	104500	20241017	-18.66	20448	20240227	315.69	104500	-18.66	20241017	20448	315.69	20240227	104500	-18.66	20241017	21100	302.84	20240227	0.68	N	087010	500	103 억		1599853	N	N	3365	N	00	N
10	20241030	160751	57	100.00	KSQ150		제약	N	N	N	N		N	88000	-1300	5	-1.46	31743502500	361532	46.30	87600	89800	86200	116000	62600	89300	87802.11	8.05	0	-15476	93966	91632	87266	84932	80566	92800	86100	103	26700	500	62510	100	1	20657350	18178	-113.99	49.03	12	1.75	-772.00	1795.00	104500	20241017	-15.79	20448	20240227	330.36	104500	-15.79	20241017	20448	330.36	20240227	104500	-15.79	20241017	21100	317.06	20240227	0.75	N	087010	500	103 억		1663284	N	N	3365	N	00	N
11	20241030	150809	57	100.00	KSQ150		제약	N	N	N	N		N	88400	-900	5	-1.01	29871201600	340270	43.58	87600	89800	86200	116000	62600	89300	87786.57	8.05	0	-20435	93966	91632	87266	84932	80566	92800	86100	103	26700	500	62510	100	1	20657350	18261	-114.51	49.25	12	1.65	-772.00	1795.00	104500	20241017	-15.41	20448	20240227	332.32	104500	-15.41	20241017	20448	332.32	20240227	104500	-15.41	20241017	21100	318.96	20240227	0.75	N	087010	500	103 억		1663284	N	N	26414	N	00	N
12	20241030	140755	57	100.00	KSQ150		제약	N	N	N	N		N	88300	-1000	5	-1.12	25844338900	294790	37.75	87600	89800	86200	116000	62600	89300	87670.09	8.05	0	-18385	93966	91632	87266	84932	80566	92800	86100	103	26700	500	62510	100	1	20657350	18240	-114.38	49.19	12	1.43	-772.00	1795.00	104500	20241017	-15.50	20448	20240227	331.83	104500	-15.50	20241017	20448	331.83	20240227	104500	-15.50	20241017	21100	318.48	20240227	0.75	N	087010	500	103 억		1663284	N	N	26414	N	00	N
13	20241030	130758	57	100.00	KSQ150		제약	N	N	N	N		N	88200	-1100	5	-1.23	24150885000	275575	35.29	87600	89800	86200	116000	62600	89300	87637.89	8.05	0	-18286	93966	91632	87266	84932	80566	92800	86100	103	26700	500	62510	100	1	20657350	18220	-114.25	49.14	12	1.33	-772.00	1795.00	104500	20241017	-15.60	20448	20240227	331.34	104500	-15.60	20241017	20448	331.34	20240227	104500	-15.60	20241017	21100	318.01	20240227	0.75	N	087010	500	103 억		1663284	N	N	26414	N	00	N
14	20241030	120808	57	100.00	KSQ150		제약	N	N	N	N		N	86800	-2500	5	-2.80	21211413500	242157	31.01	87600	89800	86200	116000	62600	89300	87593.33	8.05	0	-26787	93966	91632	87266	84932	80566	92800	86100	103	26700	500	62510	100	1	20657350	17931	-112.44	48.36	12	1.17	-772.00	1795.00	104500	20241017	-16.94	20448	20240227	324.49	104500	-16.94	20241017	20448	324.49	20240227	104500	-16.94	20241017	21100	311.37	20240227	0.75	N	087010	500	103 억		1663284	N	N	26414	N	00	N
15	20241030	110755	57	100.00	KSQ150		제약	N	N	N	N		N	87000	-2300	5	-2.58	17962822400	204652	26.21	87600	89800	86200	116000	62600	89300	87772.19	8.05	0	-11823	93966	91632	87266	84932	80566	92800	86100	103	26700	500	62510	100	1	20657350	17972	-112.69	48.47	12	0.99	-772.00	1795.00	104500	20241017	-16.75	20448	20240227	325.47	104500	-16.75	20241017	20448	325.47	20240227	104500	-16.75	20241017	21100	312.32	20240227	0.75	N	087010	500	103 억		1663284	N	N	26414	N	00	N
16	20241030	100753	57	100.00	KSQ150		제약	N	N	N	N		N	87900	-1400	5	-1.57	13459413600	153103	19.61	87600	89800	86200	116000	62600	89300	87910.44	8.05	0	-7679	93966	91632	87266	84932	80566	92800	86100	103	26700	500	62510	100	1	20657350	18158	-113.86	48.97	12	0.74	-772.00	1795.00	104500	20241017	-15.89	20448	20240227	329.87	104500	-15.89	20241017	20448	329.87	20240227	104500	-15.89	20241017	21100	316.59	20240227	0.75	N	087010	500	103 억		1663284	N	N	26414	N	00	N
17	20241030	090757	57	100.00	KSQ150		제약	N	N	N	N		N	86800	-2500	5	-2.80	4590678200	52689	6.75	87600	89100	86200	116000	62600	89300	87126.01	8.05	0	-856	93966	91632	87266	84932	80566	92800	86100	103	26700	500	62510	100	1	20657350	17931	-112.44	48.36	12	0.26	-772.00	1795.00	104500	20241017	-16.94	20448	20240227	324.49	104500	-16.94	20241017	20448	324.49	20240227	104500	-16.94	20241017	21100	311.37	20240227	0.75	N	087010	500	103 억		1663284	N	N	26414	N	00	N
18	20241029	160728	54	100.00	KSQ150		제약	N	N	N	N		N	89300	1500	2	1.71	66865644200	774000	94.06	88000	89600	82900	114100	61500	87800	86384.35	8.00	22	3572	95666	91732	88566	84632	81466	90150	83050	103	26300	500	61460	100	1	20657350	18447	-115.67	49.75	12	3.75	-772.00	1795.00	104500	20241017	-14.55	20448	20240227	336.72	104500	-14.55	20241017	20448	336.72	20240227	104500	-14.55	20241017	21100	323.22	20240227	0.76	N	087010	500	103 억		1653013	N	N	26414	N	01	N
19	20241029	150741	54	100.00	KSQ150		제약	N	N	N	N		N	88300	500	2	0.57	61848950500	717600	87.20	88000	89600	82900	114100	61500	87800	86183.76	8.00	22	13574	95666	91732	88566	84632	81466	90150	83050	103	26300	500	61460	100	1	20657350	18240	-114.38	49.19	12	3.47	-772.00	1795.00	104500	20241017	-15.50	20448	20240227	331.83	104500	-15.50	20241017	20448	331.83	20240227	104500	-15.50	20241017	21100	318.48	20240227	0.76	N	087010	500	103 억		1653013	N	N	4525	N	01	N
20	20241029	140657	54	100.00	KSQ150		제약	N	N	N	N		N	87200	-600	5	-0.68	44782482900	525072	63.81	88000	88100	82900	114100	61500	87800	85277.92	8.00	22	41314	95666	91732	88566	84632	81466	90150	83050	103	26300	500	61460	100	1	20657350	18013	-112.95	48.58	12	2.54	-772.00	1795.00	104500	20241017	-16.56	20448	20240227	326.45	104500	-16.56	20241017	20448	326.45	20240227	104500	-16.56	20241017	21100	313.27	20240227	0.76	N	087010	500	103 억		1653013	N	N	4525	N	01	N
21	20241029	130734	54	100.00	KSQ150		제약	N	N	N	N		N	85900	-1900	5	-2.16	39401233000	462880	56.25	88000	88100	82900	114100	61500	87800	85109.40	8.00	22	42724	95666	91732	88566	84632	81466	90150	83050	103	26300	500	61460	100	1	20657350	17745	-111.27	47.86	12	2.24	-772.00	1795.00	104500	20241017	-17.80	20448	20240227	320.09	104500	-17.80	20241017	20448	320.09	20240227	104500	-17.80	20241017	21100	307.11	20240227	0.76	N	087010	500	103 억		1653013	N	N	4525	N	01	N
22	20241029	120737	54	100.00	KSQ150		제약	N	N	N	N		N	85600	-2200	5	-2.51	36861139100	433287	52.65	88000	88100	82900	114100	61500	87800	85059.64	8.00	22	43468	95666	91732	88566	84632	81466	90150	83050	103	26300	500	61460	100	1	20657350	17683	-110.88	47.69	12	2.10	-772.00	1795.00	104500	20241017	-18.09	20448	20240227	318.62	104500	-18.09	20241017	20448	318.62	20240227	104500	-18.09	20241017	21100	305.69	20240227	0.76	N	087010	500	103 억		1653013	N	N	4525	N	01	N
23	20241029	110752	54	100.00	KSQ150		제약	N	N	N	N		N	86800	-1000	5	-1.14	33616078400	395676	48.08	88000	88100	82900	114100	61500	87800	84943.05	8.00	22	47722	95666	91732	88566	84632	81466	90150	83050	103	26300	500	61460	100	1	20657350	17931	-112.44	48.36	12	1.92	-772.00	1795.00	104500	20241017	-16.94	20448	20240227	324.49	104500	-16.94	20241017	20448	324.49	20240227	104500	-16.94	20241017	21100	311.37	20240227	0.76	N	087010	500	103 억		1653013	N	N	4525	N	01	N
24	20241029	100734	54	100.00	KSQ150		제약	N	N	N	N		N	85400	-2400	5	-2.73	26895729400	316870	38.51	88000	88100	82900	114100	61500	87800	84859.39	8.00	22	30847	95666	91732	88566	84632	81466	90150	83050	103	26300	500	61460	100	1	20657350	17641	-110.62	47.58	12	1.53	-772.00	1795.00	104500	20241017	-18.28	20448	20240227	317.64	104500	-18.28	20241017	20448	317.64	20240227	104500	-18.28	20241017	21100	304.74	20240227	0.76	N	087010	500	103 억		1653013	N	N	4525	N	01	N
25	20241028	160726	54	100.00	KSQ150		제약	N	N	N	N		N	87800	-2000	5	-2.23	71714252300	816689	112.93	90800	92500	85400	116700	62900	89800	87810.58	7.62	0	85849	97133	93466	90733	87066	84333	92100	85700	103	26900	500	62860	100	1	20657350	18137	-113.73	48.91	12	3.95	-772.00	1795.00	104500	20241017	-15.98	20448	20240227	329.38	104500	-15.98	20241017	20448	329.38	20240227	104500	-15.98	20241017	21100	316.11	20240227	0.76	N	087010	500	103 억		1574353	N	N	4525	N	01	N
26	20241028	150732	54	100.00	KSQ150		제약	N	N	N	N		N	88000	-1800	5	-2.00	69386297800	790172	109.27	90800	92500	85400	116700	62900	89800	87811.23	7.62	0	80160	97133	93466	90733	87066	84333	92100	85700	103	26900	500	62860	100	1	20657350	18178	-113.99	49.03	12	3.83	-772.00	1795.00	104500	20241017	-15.79	20448	20240227	330.36	104500	-15.79	20241017	20448	330.36	20240227	104500	-15.79	20241017	21100	317.06	20240227	0.76	N	087010	500	103 억		1574353	N	N	80	N	01	N
27	20241028	140734	54	100.00	KSQ150		제약	N	N	N	N		N	88500	-1300	5	-1.45	63851996300	727461	100.59	90800	92500	85400	116700	62900	89800	87773.32	7.62	0	78435	97133	93466	90733	87066	84333	92100	85700	103	26900	500	62860	100	1	20657350	18282	-114.64	49.30	12	3.52	-772.00	1795.00	104500	20241017	-15.31	20448	20240227	332.81	104500	-15.31	20241017	20448	332.81	20240227	104500	-15.31	20241017	21100	319.43	20240227	0.76	N	087010	500	103 억		1574353	N	N	80	N	01	N
28	20241028	130730	54	100.00	KSQ150		제약	N	N	N	N		N	86000	-3800	5	-4.23	55465870200	631112	87.27	90800	92500	85400	116700	62900	89800	87885.44	7.62	0	67934	97133	93466	90733	87066	84333	92100	85700	103	26900	500	62860	100	1	20657350	17765	-111.40	47.91	12	3.06	-772.00	1795.00	104500	20241017	-17.70	20448	20240227	320.58	104500	-17.70	20241017	20448	320.58	20240227	104500	-17.70	20241017	21100	307.58	20240227	0.76	N	087010	500	103 억		1574353	N	N	80	N	01	N
29	20241028	120731	54	100.00	KSQ150		제약	N	N	N	N		N	86000	-3800	5	-4.23	51452178700	584531	80.83	90800	92500	85400	116700	62900	89800	88022.52	7.62	0	69202	97133	93466	90733	87066	84333	92100	85700	103	26900	500	62860	100	1	20657350	17765	-111.40	47.91	12	2.83	-772.00	1795.00	104500	20241017	-17.70	20448	20240227	320.58	104500	-17.70	20241017	20448	320.58	20240227	104500	-17.70	20241017	21100	307.58	20240227	0.76	N	087010	500	103 억		1574353	N	N	80	N	01	N
30	20241028	110629	54	100.00	KSQ150		제약	N	N	N	N		N	86000	-3800	5	-4.23	44002193000	497708	68.82	90800	92500	85600	116700	62900	89800	88409.20	7.62	0	54196	97133	93466	90733	87066	84333	92100	85700	103	26900	500	62860	100	1	20657350	17765	-111.40	47.91	12	2.41	-772.00	1795.00	104500	20241017	-17.70	20448	20240227	320.58	104500	-17.70	20241017	20448	320.58	20240227	104500	-17.70	20241017	21100	307.58	20240227	0.76	N	087010	500	103 억		1574353	N	N	80	N	01	N
31	20241028	100727	54	100.00	KSQ150		제약	N	N	N	N		N	87900	-1900	5	-2.12	28407181600	318079	43.98	90800	92500	86800	116700	62900	89800	89308.32	7.62	0	10924	97133	93466	90733	87066	84333	92100	85700	103	26900	500	62860	100	1	20657350	18158	-113.86	48.97	12	1.54	-772.00	1795.00	104500	20241017	-15.89	20448	20240227	329.87	104500	-15.89	20241017	20448	329.87	20240227	104500	-15.89	20241017	21100	316.59	20240227	0.76	N	087010	500	103 억		1574353	N	N	80	N	01	N
32	20241028	090726	54	100.00	KSQ150		제약	N	N	N	N		N	91100	1300	2	1.45	7564854800	82917	11.47	90800	92500	90100	116700	62900	89800	91236.89	7.62	0	-3400	97133	93466	90733	87066	84333	92100	85700	103	26900	500	62860	100	1	20657350	18819	-118.01	50.75	12	0.40	-772.00	1795.00	104500	20241017	-12.82	20448	20240227	345.52	104500	-12.82	20241017	20448	345.52	20240227	104500	-12.82	20241017	21100	331.75	20240227	0.76	N	087010	500	103 억		1574353	N	N	80	N	01	N
33	20241025	160724	57	100.00	KSQ150		제약	N	N	N	N		N	89800	-3700	5	-3.96	64838160200	714320	81.95	93500	94400	88000	121500	65500	93500	90768.88	7.38	0	88052	101033	97266	94733	90966	88433	96650	90350	103	28000	500	65450	100	1	20657350	18550	-116.32	50.03	12	3.46	-772.00	1795.00	104500	20241017	-14.07	20448	20240227	339.16	104500	-14.07	20241017	20448	339.16	20240227	104500	-14.07	20241017	21100	325.59	20240227	0.73	N	087010	500	103 억		1524551	N	N	80	N	00	N
34	20241025	150730	57	100.00	KSQ150		제약	N	N	N	N		N	90000	-3500	5	-3.74	61106266400	672794	77.19	93500	94400	88000	121500	65500	93500	90823.15	7.38	0	84714	101033	97266	94733	90966	88433	96650	90350	103	28000	500	65450	100	1	20657350	18592	-116.58	50.14	12	3.26	-772.00	1795.00	104500	20241017	-13.88	20448	20240227	340.14	104500	-13.88	20241017	20448	340.14	20240227	104500	-13.88	20241017	21100	326.54	20240227	0.73	N	087010	500	103 억		1524551	N	N	2014	N	00	N
35	20241025	140728	57	100.00	KSQ150		제약	N	N	N	N		N	89600	-3900	5	-4.17	45943540900	502427	57.64	93500	94400	89300	121500	65500	93500	91441.69	7.38	0	29516	101033	97266	94733	90966	88433	96650	90350	103	28000	500	65450	100	1	20657350	18509	-116.06	49.92	12	2.43	-772.00	1795.00	104500	20241017	-14.26	20448	20240227	338.18	104500	-14.26	20241017	20448	338.18	20240227	104500	-14.26	20241017	21100	324.64	20240227	0.73	N	087010	500	103 억		1524551	N	N	2014	N	00	N
36	20241025	130730	57	100.00	KSQ150		제약	N	N	N	N		N	91100	-2400	5	-2.57	37508439000	408918	46.91	93500	94400	90400	121500	65500	93500	91724.45	7.38	0	42808	101033	97266	94733	90966	88433	96650	90350	103	28000	500	65450	100	1	20657350	18819	-118.01	50.75	12	1.98	-772.00	1795.00	104500	20241017	-12.82	20448	20240227	345.52	104500	-12.82	20241017	20448	345.52	20240227	104500	-12.82	20241017	21100	331.75	20240227	0.73	N	087010	500	103 억		1524551	N	N	2014	N	00	N
37	20241025	120733	57	100.00	KSQ150		제약	N	N	N	N		N	90900	-2600	5	-2.78	34209478100	372940	42.79	93500	94400	90400	121500	65500	93500	91727.41	7.38	0	36409	101033	97266	94733	90966	88433	96650	90350	103	28000	500	65450	100	1	20657350	18778	-117.75	50.64	12	1.81	-772.00	1795.00	104500	20241017	-13.01	20448	20240227	344.54	104500	-13.01	20241017	20448	344.54	20240227	104500	-13.01	20241017	21100	330.81	20240227	0.73	N	087010	500	103 억		1524551	N	N	2014	N	00	N
38	20241025	110727	57	100.00	KSQ150		제약	N	N	N	N		N	90800	-2700	5	-2.89	31172220100	339482	38.95	93500	94400	90400	121500	65500	93500	91821.06	7.38	0	35564	101033	97266	94733	90966	88433	96650	90350	103	28000	500	65450	100	1	20657350	18757	-117.62	50.58	12	1.64	-772.00	1795.00	104500	20241017	-13.11	20448	20240227	344.05	104500	-13.11	20241017	20448	344.05	20240227	104500	-13.11	20241017	21100	330.33	20240227	0.73	N	087010	500	103 억		1524551	N	N	2014	N	00	N
39	20241025	100729	57	100.00	KSQ150		제약	N	N	N	N		N	91300	-2200	5	-2.35	24114489100	262438	30.11	93500	94400	90400	121500	65500	93500	91884.13	7.38	0	28665	101033	97266	94733	90966	88433	96650	90350	103	28000	500	65450	100	1	20657350	18860	-118.26	50.86	12	1.27	-772.00	1795.00	104500	20241017	-12.63	20448	20240227	346.50	104500	-12.63	20241017	20448	346.50	20240227	104500	-12.63	20241017	21100	332.70	20240227	0.73	N	087010	500	103 억		1524551	N	N	2014	N	00	N
40	20241025	090730	57	100.00	KSQ150		제약	N	N	N	N		N	94200	700	2	0.75	4620820900	49771	5.71	93500	94400	91600	121500	65500	93500	92836.67	7.38	0	17322	101033	97266	94733	90966	88433	96650	90350	103	28000	500	65450	100	1	20657350	19459	-122.02	52.48	12	0.24	-772.00	1795.00	104500	20241017	-9.86	20448	20240227	360.68	104500	-9.86	20241017	20448	360.68	20240227	104500	-9.86	20241017	21100	346.45	20240227	0.73	N	087010	500	103 억		1524551	N	N	2014	N	00	N
41	20241024	160715	57	100.00	KSQ150		제약	N	N	N	N		N	93500	-2300	5	-2.40	82086046500	865635	46.33	93500	98500	92200	124500	67100	95800	94828.56	7.46	0	-14057	104466	100132	93066	88732	81666	102300	90900	103	28700	500	67060	100	1	20657350	19315	-121.11	52.09	12	4.19	-772.00	1795.00	104500	20241017	-10.53	20448	20240227	357.26	104500	-10.53	20241017	20448	357.26	20240227	104500	-10.53	20241017	21100	343.13	20240227	0.73	N	087010	500	103 억		1540093	N	N	2014	N	00	N
42	20241024	150722	57	100.00	KSQ150		제약	N	N	N	N		N	94000	-1800	5	-1.88	78831237900	830855	44.47	93500	98500	92200	124500	67100	95800	94879.57	7.46	0	-33067	104466	100132	93066	88732	81666	102300	90900	103	28700	500	67060	100	1	20657350	19418	-121.76	52.37	12	4.02	-772.00	1795.00	104500	20241017	-10.05	20448	20240227	359.70	104500	-10.05	20241017	20448	359.70	20240227	104500	-10.05	20241017	21100	345.50	20240227	0.73	N	087010	500	103 억		1540093	N	N	185	N	00	N
43	20241024	140709	57	100.00	KSQ150		제약	N	N	N	N		N	95200	-600	5	-0.63	74336541900	783173	41.91	93500	98500	92200	124500	67100	95800	94917.05	7.46	0	-39279	104466	100132	93066	88732	81666	102300	90900	103	28700	500	67060	100	1	20657350	19666	-123.32	53.04	12	3.79	-772.00	1795.00	104500	20241017	-8.90	20448	20240227	365.57	104500	-8.90	20241017	20448	365.57	20240227	104500	-8.90	20241017	21100	351.18	20240227	0.73	N	087010	500	103 억		1540093	N	N	185	N	00	N
44	20241024	130720	57	100.00	KSQ150		제약	N	N	N	N		N	93300	-2500	5	-2.61	67332787500	708843	37.94	93500	98500	92200	124500	67100	95800	94989.61	7.46	0	-45789	104466	100132	93066	88732	81666	102300	90900	103	28700	500	67060	100	1	20657350	19273	-120.85	51.98	12	3.43	-772.00	1795.00	104500	20241017	-10.72	20448	20240227	356.28	104500	-10.72	20241017	20448	356.28	20240227	104500	-10.72	20241017	21100	342.18	20240227	0.73	N	087010	500	103 억		1540093	N	N	185	N	00	N
45	20241024	120719	57	100.00	KSQ150		제약	N	N	N	N		N	93800	-2000	5	-2.09	63072501400	663174	35.49	93500	98500	92200	124500	67100	95800	95106.93	7.46	0	-35035	104466	100132	93066	88732	81666	102300	90900	103	28700	500	67060	100	1	20657350	19377	-121.50	52.26	12	3.21	-772.00	1795.00	104500	20241017	-10.24	20448	20240227	358.72	104500	-10.24	20241017	20448	358.72	20240227	104500	-10.24	20241017	21100	344.55	20240227	0.73	N	087010	500	103 억		1540093	N	N	185	N	00	N
46	20241024	110722	57	100.00	KSQ150		제약	N	N	N	N		N	94100	-1700	5	-1.77	57693309900	606142	32.44	93500	98500	92200	124500	67100	95800	95181.10	7.46	0	-27648	104466	100132	93066	88732	81666	102300	90900	103	28700	500	67060	100	1	20657350	19439	-121.89	52.42	12	2.93	-772.00	1795.00	104500	20241017	-9.95	20448	20240227	360.19	104500	-9.95	20241017	20448	360.19	20240227	104500	-9.95	20241017	21100	345.97	20240227	0.73	N	087010	500	103 억		1540093	N	N	185	N	00	N
47	20241024	100724	57	100.00	KSQ150		제약	N	N	N	N		N	93000	-2800	5	-2.92	48324341400	505893	27.07	93500	98500	92200	124500	67100	95800	95522.81	7.46	0	-6197	104466	100132	93066	88732	81666	102300	90900	103	28700	500	67060	100	1	20657350	19211	-120.47	51.81	12	2.45	-772.00	1795.00	104500	20241017	-11.00	20448	20240227	354.81	104500	-11.00	20241017	20448	354.81	20240227	104500	-11.00	20241017	21100	340.76	20240227	0.73	N	087010	500	103 억		1540093	N	N	185	N	00	N
48	20241024	090750	57	100.00	KSQ150		제약	N	N	N	N		N	96500	700	2	0.73	8346487500	88436	4.73	93500	96500	93400	124500	67100	95800	94377.54	7.46	0	23946	104466	100132	93066	88732	81666	102300	90900	103	28700	500	67060	100	1	20657350	19934	-125.00	53.76	12	0.43	-772.00	1795.00	104500	20241017	-7.66	20448	20240227	371.93	104500	-7.66	20241017	20448	371.93	20240227	104500	-7.66	20241017	21100	357.35	20240227	0.73	N	087010	500	103 억		1540093	N	N	185	N	00	N
49	20241023	160720	57	100.00	KSQ150		제약	N	N	N	N		N	95800	2900	2	3.12	170107811400	1856635	179.14	92000	97400	86000	120700	65100	92900	91615.00	7.21	0	128348	99766	96332	94066	90632	88366	95200	89500	103	27800	500	65030	100	1	20657350	19790	-124.09	53.37	12	8.99	-772.00	1795.00	104500	20241017	-8.33	20448	20240227	368.51	104500	-8.33	20241017	20448	368.51	20240227	104500	-8.33	20241017	21100	354.03	20240227	0.74	N	087010	500	103 억		1489587	N	N	181	N	00	N
50	20241023	150735	57	100.00	KSQ150		제약	N	N	N	N		N	95800	2900	2	3.12	163164903200	1783864	172.12	92000	97400	86000	120700	65100	92900	91467.03	7.21	0	131884	99766	96332	94066	90632	88366	95200	89500	103	27800	500	65030	100	1	20657350	19790	-124.09	53.37	12	8.64	-772.00	1795.00	104500	20241017	-8.33	20448	20240227	368.51	104500	-8.33	20241017	20448	368.51	20240227	104500	-8.33	20241017	21100	354.03	20240227	0.74	N	087010	500	103 억		1489587	N	N	1484	N	00	N
51	20241023	140739	57	100.00	KSQ150		제약	N	N	N	N		N	93900	1000	2	1.08	112546791400	1254142	121.01	92000	94300	86000	120700	65100	92900	89739.77	7.21	0	164957	99766	96332	94066	90632	88366	95200	89500	103	27800	500	65030	100	1	20657350	19397	-121.63	52.31	12	6.07	-772.00	1795.00	104500	20241017	-10.14	20448	20240227	359.21	104500	-10.14	20241017	20448	359.21	20240227	104500	-10.14	20241017	21100	345.02	20240227	0.74	N	087010	500	103 억		1489587	N	N	1484	N	00	N
52	20241023	130726	57	100.00	KSQ150		제약	N	N	N	N		N	88200	-4700	5	-5.06	85284305800	955462	92.19	92000	94300	86000	120700	65100	92900	89259.31	7.21	0	155648	99766	96332	94066	90632	88366	95200	89500	103	27800	500	65030	100	1	20657350	18220	-114.25	49.14	12	4.63	-772.00	1795.00	104500	20241017	-15.60	20448	20240227	331.34	104500	-15.60	20241017	20448	331.34	20240227	104500	-15.60	20241017	21100	318.01	20240227	0.74	N	087010	500	103 억		1489587	N	N	1484	N	00	N
53	20241023	120722	57	100.00	KSQ150		제약	N	N	N	N		N	89500	-3400	5	-3.66	79790766400	893690	86.23	92000	94300	86000	120700	65100	92900	89281.90	7.21	0	149811	99766	96332	94066	90632	88366	95200	89500	103	27800	500	65030	100	1	20657350	18488	-115.93	49.86	12	4.33	-772.00	1795.00	104500	20241017	-14.35	20448	20240227	337.70	104500	-14.35	20241017	20448	337.70	20240227	104500	-14.35	20241017	21100	324.17	20240227	0.74	N	087010	500	103 억		1489587	N	N	1484	N	00	N
54	20241023	110719	57	100.00	KSQ150		제약	N	N	N	N		N	89200	-3700	5	-3.98	71661410300	802850	77.47	92000	94300	86000	120700	65100	92900	89258.24	7.21	0	144471	99766	96332	94066	90632	88366	95200	89500	103	27800	500	65030	100	1	20657350	18426	-115.54	49.69	12	3.89	-772.00	1795.00	104500	20241017	-14.64	20448	20240227	336.23	104500	-14.64	20241017	20448	336.23	20240227	104500	-14.64	20241017	21100	322.75	20240227	0.74	N	087010	500	103 억		1489587	N	N	1484	N	00	N
55	20241023	100723	57	100.00	KSQ150		제약	N	N	N	N		N	88900	-4000	5	-4.31	40936361300	451936	43.61	92000	94300	88700	120700	65100	92900	90579.39	7.21	0	90470	99766	96332	94066	90632	88366	95200	89500	103	27800	500	65030	100	1	20657350	18364	-115.16	49.53	12	2.19	-772.00	1795.00	104500	20241017	-14.93	20448	20240227	334.76	104500	-14.93	20241017	20448	334.76	20240227	104500	-14.93	20241017	21100	321.33	20240227	0.74	N	087010	500	103 억		1489587	N	N	1484	N	00	N
56	20241023	090723	57	100.00	KSQ150		제약	N	N	N	N		N	92300	-600	5	-0.65	5893575600	63438	6.12	92000	94300	91800	120700	65100	92900	92902.93	7.21	0	7634	99766	96332	94066	90632	88366	95200	89500	103	27800	500	65030	100	1	20657350	19067	-119.56	51.42	12	0.31	-772.00	1795.00	104500	20241017	-11.67	20448	20240227	351.39	104500	-11.67	20241017	20448	351.39	20240227	104500	-11.67	20241017	21100	337.44	20240227	0.74	N	087010	500	103 억		1489587	N	N	1484	N	00	N
57	20241022	160713	57	100.00	KSQ150		제약	N	N	N	N		N	92900	-2600	5	-2.72	87391963200	926831	52.63	97000	97500	91800	124100	66900	95500	94291.37	7.34	0	-109625	105500	100500	95800	90800	86100	103000	93300	103	28600	500	66850	100	1	20657350	19191	-120.34	51.75	12	4.49	-772.00	1795.00	104500	20241017	-11.10	20448	20240227	354.32	104500	-11.10	20241017	20448	354.32	20240227	104500	-11.10	20241017	21100	340.28	20240227	0.75	N	087010	500	103 억		1515443	N	N	1484	N	00	N
58	20241022	150723	57	100.00	KSQ150		제약	N	N	N	N		N	93400	-2100	5	-2.20	84816872100	899138	51.06	97000	97500	91800	124100	66900	95500	94330.69	7.34	0	-111003	105500	100500	95800	90800	86100	103000	93300	103	28600	500	66850	100	1	20657350	19294	-120.98	52.03	12	4.35	-772.00	1795.00	104500	20241017	-10.62	20448	20240227	356.77	104500	-10.62	20241017	20448	356.77	20240227	104500	-10.62	20241017	21100	342.65	20240227	0.75	N	087010	500	103 억		1515443	N	N	2003	N	00	N
59	20241022	140722	57	100.00	KSQ150		제약	N	N	N	N		N	93400	-2100	5	-2.20	77887581500	824471	46.82	97000	97500	91800	124100	66900	95500	94469.16	7.34	0	-124852	105500	100500	95800	90800	86100	103000	93300	103	28600	500	66850	100	1	20657350	19294	-120.98	52.03	12	3.99	-772.00	1795.00	104500	20241017	-10.62	20448	20240227	356.77	104500	-10.62	20241017	20448	356.77	20240227	104500	-10.62	20241017	21100	342.65	20240227	0.75	N	087010	500	103 억		1515443	N	N	2003	N	00	N
60	20241022	130723	57	100.00	KSQ150		제약	N	N	N	N		N	93200	-2300	5	-2.41	73391125300	776325	44.08	97000	97500	91800	124100	66900	95500	94536.00	7.34	0	-121666	105500	100500	95800	90800	86100	103000	93300	103	28600	500	66850	100	1	20657350	19253	-120.73	51.92	12	3.76	-772.00	1795.00	104500	20241017	-10.81	20448	20240227	355.79	104500	-10.81	20241017	20448	355.79	20240227	104500	-10.81	20241017	21100	341.71	20240227	0.75	N	087010	500	103 억		1515443	N	N	2003	N	00	N
61	20241022	120721	57	100.00	KSQ150		제약	N	N	N	N		N	95100	-400	5	-0.42	63755913700	672826	38.21	97000	97500	91800	124100	66900	95500	94757.87	7.34	0	-112124	105500	100500	95800	90800	86100	103000	93300	103	28600	500	66850	100	1	20657350	19645	-123.19	52.98	12	3.26	-772.00	1795.00	104500	20241017	-9.00	20448	20240227	365.08	104500	-9.00	20241017	20448	365.08	20240227	104500	-9.00	20241017	21100	350.71	20240227	0.75	N	087010	500	103 억		1515443	N	N	2003	N	00	N
62	20241022	110717	57	100.00	KSQ150		제약	N	N	N	N		N	94100	-1400	5	-1.47	59494081200	627676	35.64	97000	97500	91800	124100	66900	95500	94784.15	7.34	0	-105796	105500	100500	95800	90800	86100	103000	93300	103	28600	500	66850	100	1	20657350	19439	-121.89	52.42	12	3.04	-772.00	1795.00	104500	20241017	-9.95	20448	20240227	360.19	104500	-9.95	20241017	20448	360.19	20240227	104500	-9.95	20241017	21100	345.97	20240227	0.75	N	087010	500	103 억		1515443	N	N	2003	N	00	N
63	20241022	100719	57	100.00	KSQ150		제약	N	N	N	N		N	95100	-400	5	-0.42	51207347700	539524	30.64	97000	97500	91800	124100	66900	95500	94911.56	7.34	0	-103904	105500	100500	95800	90800	86100	103000	93300	103	28600	500	66850	100	1	20657350	19645	-123.19	52.98	12	2.61	-772.00	1795.00	104500	20241017	-9.00	20448	20240227	365.08	104500	-9.00	20241017	20448	365.08	20240227	104500	-9.00	20241017	21100	350.71	20240227	0.75	N	087010	500	103 억		1515443	N	N	2003	N	00	N
64	20241022	090718	57	100.00	KSQ150		제약	N	N	N	N		N	94400	-1100	5	-1.15	15380566200	161443	9.17	97000	97500	93800	124100	66900	95500	95268.64	7.34	0	-74322	105500	100500	95800	90800	86100	103000	93300	103	28600	500	66850	100	1	20657350	19501	-122.28	52.59	12	0.78	-772.00	1795.00	104500	20241017	-9.67	20448	20240227	361.66	104500	-9.67	20241017	20448	361.66	20240227	104500	-9.67	20241017	21100	347.39	20240227	0.75	N	087010	500	103 억		1515443	N	N	2003	N	00	N
65	20241021	160712	57	100.00	KSQ150		제약	N	N	N	N		N	95500	-600	5	-0.62	149289753500	1552307	98.22	94600	100800	91100	124900	67300	96100	96173.14	7.00	0	75265	105166	100632	96966	92432	88766	98800	90600	103	28800	500	67270	100	1	20657350	19728	-123.70	53.20	12	7.51	-772.00	1795.00	104500	20241017	-8.61	20448	20240227	367.04	104500	-8.61	20241017	20448	367.04	20240227	104500	-8.61	20241017	21100	352.61	20240227	0.75	N	087010	500	103 억		1446424	N	N	2003	N	00	N
66	20241021	150717	57	100.00	KSQ150		제약	N	N	N	N		N	94200	-1900	5	-1.98	144691352600	1503987	95.16	94600	100800	91100	124900	67300	96100	96205.24	7.00	0	82523	105166	100632	96966	92432	88766	98800	90600	103	28800	500	67270	100	1	20657350	19459	-122.02	52.48	12	7.28	-772.00	1795.00	104500	20241017	-9.86	20448	20240227	360.68	104500	-9.86	20241017	20448	360.68	20240227	104500	-9.86	20241017	21100	346.45	20240227	0.75	N	087010	500	103 억		1446424	N	N	2634	N	00	N
67	20241021	140719	57	100.00	KSQ150		제약	N	N	N	N		N	95000	-1100	5	-1.14	133718957200	1388246	87.84	94600	100800	91100	124900	67300	96100	96322.35	7.00	0	78512	105166	100632	96966	92432	88766	98800	90600	103	28800	500	67270	100	1	20657350	19624	-123.06	52.92	12	6.72	-772.00	1795.00	104500	20241017	-9.09	20448	20240227	364.59	104500	-9.09	20241017	20448	364.59	20240227	104500	-9.09	20241017	21100	350.24	20240227	0.75	N	087010	500	103 억		1446424	N	N	2634	N	00	N
68	20241021	130716	57	100.00	KSQ150		제약	N	N	N	N		N	96300	200	2	0.21	123543634600	1281979	81.11	94600	100800	91100	124900	67300	96100	96369.62	7.00	0	87383	105166	100632	96966	92432	88766	98800	90600	103	28800	500	67270	100	1	20657350	19893	-124.74	53.65	12	6.21	-772.00	1795.00	104500	20241017	-7.85	20448	20240227	370.95	104500	-7.85	20241017	20448	370.95	20240227	104500	-7.85	20241017	21100	356.40	20240227	0.75	N	087010	500	103 억		1446424	N	N	2634	N	00	N
69	20241021	120717	57	100.00	KSQ150		제약	N	N	N	N		N	96900	800	2	0.83	113172393700	1174368	74.31	94600	100800	91100	124900	67300	96100	96368.93	7.00	0	92554	105166	100632	96966	92432	88766	98800	90600	103	28800	500	67270	100	1	20657350	20017	-125.52	53.98	12	5.68	-772.00	1795.00	104500	20241017	-7.27	20448	20240227	373.88	104500	-7.27	20241017	20448	373.88	20240227	104500	-7.27	20241017	21100	359.24	20240227	0.75	N	087010	500	103 억		1446424	N	N	2634	N	00	N
70	20241021	110713	57	100.00	KSQ150		제약	N	N	N	N		N	100200	4100	2	4.27	96931628300	1009067	63.85	94600	100800	91100	124900	67300	96100	96060.62	7.00	0	97526	105166	100632	96966	92432	88766	98800	90600	103	28800	500	67270	100	1	20657350	20699	-129.79	55.82	12	4.88	-772.00	1795.00	104500	20241017	-4.11	20448	20240227	390.02	104500	-4.11	20241017	20448	390.02	20240227	104500	-4.11	20241017	21100	374.88	20240227	0.75	N	087010	500	103 억		1446424	N	N	2634	N	00	N
71	20241021	100716	57	100.00	KSQ150		제약	N	N	N	N		N	96900	800	2	0.83	57373775900	606405	38.37	94600	98400	91100	124900	67300	96100	94611.16	7.00	0	67991	105166	100632	96966	92432	88766	98800	90600	103	28800	500	67270	100	1	20657350	20017	-125.52	53.98	12	2.94	-772.00	1795.00	104500	20241017	-7.27	20448	20240227	373.88	104500	-7.27	20241017	20448	373.88	20240227	104500	-7.27	20241017	21100	359.24	20240227	0.75	N	087010	500	103 억		1446424	N	N	2634	N	00	N
72	20241021	090714	57	100.00	KSQ150		제약	N	N	N	N		N	96900	800	2	0.83	14244563200	147154	9.31	94600	98400	93700	124900	67300	96100	96803.90	7.00	0	3377	105166	100632	96966	92432	88766	98800	90600	103	28800	500	67270	100	1	20657350	20017	-125.52	53.98	12	0.71	-772.00	1795.00	104500	20241017	-7.27	20448	20240227	373.88	104500	-7.27	20241017	20448	373.88	20240227	104500	-7.27	20241017	21100	359.24	20240227	0.75	N	087010	500	103 억		1446424	N	N	2634	N	00	N
73	20241018	160713	57	100.00	KSQ150		제약	N	N	N	N		N	96100	-4500	5	-4.47	151497005100	1564778	52.93	100600	101500	93300	130700	70500	100600	96817.32	7.01	0	-20535	108133	104366	100733	96966	93333	106250	98850	103	30100	500	70420	100	1	20657350	19852	-124.48	53.54	12	7.57	-772.00	1795.00	104500	20241017	-8.04	20448	20240227	369.97	104500	-8.04	20241017	20448	369.97	20240227	104500	-8.04	20241017	21100	355.45	20240227	0.76	N	087010	500	103 억		1447776	N	N	2634	N	00	N
74	20241018	150733	57	100.00	KSQ150		제약	N	N	N	N		N	96600	-4000	5	-3.98	145911395200	1506842	50.97	100600	101500	93300	130700	70500	100600	96832.14	7.01	0	-26973	108133	104366	100733	96966	93333	106250	98850	103	30100	500	70420	100	1	20657350	19955	-125.13	53.82	12	7.29	-772.00	1795.00	104500	20241017	-7.56	20448	20240227	372.42	104500	-7.56	20241017	20448	372.42	20240227	104500	-7.56	20241017	21100	357.82	20240227	0.76	N	087010	500	103 억		1447776	N	N	235	N	00	N
75	20241018	140732	57	100.00	KSQ150		제약	N	N	N	N		N	98500	-2100	5	-2.09	130421563200	1347143	45.57	100600	101500	93300	130700	70500	100600	96812.96	7.01	0	-23480	108133	104366	100733	96966	93333	106250	98850	103	30100	500	70420	100	1	20657350	20347	-127.59	54.87	12	6.52	-772.00	1795.00	104500	20241017	-5.74	20448	20240227	381.71	104500	-5.74	20241017	20448	381.71	20240227	104500	-5.74	20241017	21100	366.82	20240227	0.76	N	087010	500	103 억		1447776	N	N	235	N	00	N
76	20241018	130719	57	100.00	KSQ150		제약	N	N	N	N		N	94400	-6200	5	-6.16	109010178700	1126175	38.09	100600	101500	93300	130700	70500	100600	96796.24	7.01	0	20459	108133	104366	100733	96966	93333	106250	98850	103	30100	500	70420	100	1	20657350	19501	-122.28	52.59	12	5.45	-772.00	1795.00	104500	20241017	-9.67	20448	20240227	361.66	104500	-9.67	20241017	20448	361.66	20240227	104500	-9.67	20241017	21100	347.39	20240227	0.76	N	087010	500	103 억		1447776	N	N	235	N	00	N
77	20241018	120728	57	100.00	KSQ150		제약	N	N	N	N		N	93900	-6700	5	-6.66	98880131300	1018511	34.45	100600	101500	93300	130700	70500	100600	97082.42	7.01	0	39314	108133	104366	100733	96966	93333	106250	98850	103	30100	500	70420	100	1	20657350	19397	-121.63	52.31	12	4.93	-772.00	1795.00	104500	20241017	-10.14	20448	20240227	359.21	104500	-10.14	20241017	20448	359.21	20240227	104500	-10.14	20241017	21100	345.02	20240227	0.76	N	087010	500	103 억		1447776	N	N	235	N	00	N
78	20241018	110722	57	100.00	KSQ150		제약	N	N	N	N		N	94700	-5900	5	-5.86	80816830500	827238	27.98	100600	101500	94500	130700	70500	100600	97694.16	7.01	0	36917	108133	104366	100733	96966	93333	106250	98850	103	30100	500	70420	100	1	20657350	19563	-122.67	52.76	12	4.00	-772.00	1795.00	104500	20241017	-9.38	20448	20240227	363.13	104500	-9.38	20241017	20448	363.13	20240227	104500	-9.38	20241017	21100	348.82	20240227	0.76	N	087010	500	103 억		1447776	N	N	235	N	00	N
79	20241018	100714	57	100.00	KSQ150		제약	N	N	N	N		N	96800	-3800	5	-3.78	49812711700	503767	17.04	100600	101500	96600	130700	70500	100600	98879.86	7.01	0	12094	108133	104366	100733	96966	93333	106250	98850	103	30100	500	70420	100	1	20657350	19996	-125.39	53.93	12	2.44	-772.00	1795.00	104500	20241017	-7.37	20448	20240227	373.40	104500	-7.37	20241017	20448	373.40	20240227	104500	-7.37	20241017	21100	358.77	20240227	0.76	N	087010	500	103 억		1447776	N	N	235	N	00	N
80	20241018	090717	57	100.00	KSQ150		제약	N	N	N	N		N	100200	-400	5	-0.40	11633219200	115776	3.92	100600	101500	99100	130700	70500	100600	100480.22	7.01	0	-3578	108133	104366	100733	96966	93333	106250	98850	103	30100	500	70420	100	1	20657350	20699	-129.79	55.82	12	0.56	-772.00	1795.00	104500	20241017	-4.11	20448	20240227	390.02	104500	-4.11	20241017	20448	390.02	20240227	104500	-4.11	20241017	21100	374.88	20240227	0.76	N	087010	500	103 억		1447776	N	N	235	N	00	N
81	20241017	160716	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	100600	3100	2	3.18	296987167900	2946257	52.55	98300	104500	97100	126700	68300	97500	100807.30	6.75	0	53779	110366	103932	91266	84832	72166	107150	88050	103	29200	500	68250	100	1	20657350	20781	-130.31	56.04	12	14.26	-772.00	1795.00	104500	20241017	-3.73	20448	20240227	391.98	104500	-3.73	20241017	20448	391.98	20240227	104500	-3.73	20241017	21100	376.78	20240227	0.79	N	087010	500	103 억		1394653	N	N	235	N	00	N
82	20241017	150718	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	99700	2200	2	2.26	289725588500	2873830	51.26	98300	104500	97100	126700	68300	97500	100820.81	6.75	0	36263	110366	103932	91266	84832	72166	107150	88050	103	29200	500	68250	100	1	20657350	20595	-129.15	55.54	12	13.91	-772.00	1795.00	104500	20241017	-4.59	20448	20240227	387.58	104500	-4.59	20241017	20448	387.58	20240227	104500	-4.59	20241017	21100	372.51	20240227	0.79	N	087010	500	103 억		1394653	N	N	1795	N	00	N
83	20241017	140718	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	103000	5500	2	5.64	260860728900	2587546	46.15	98300	104500	97100	126700	68300	97500	100820.24	6.75	0	-7203	110366	103932	91266	84832	72166	107150	88050	103	29200	500	68250	100	1	20657350	21277	-133.42	57.38	12	12.53	-772.00	1795.00	104500	20241017	-1.44	20448	20240227	403.72	104500	-1.44	20241017	20448	403.72	20240227	104500	-1.44	20241017	21100	388.15	20240227	0.79	N	087010	500	103 억		1394653	N	N	1795	N	00	N
84	20241017	130716	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	102100	4600	2	4.72	218392902600	2176481	38.82	98300	103300	97100	126700	68300	97500	100348.62	6.75	0	-7205	110366	103932	91266	84832	72166	107150	88050	103	29200	500	68250	100	1	20657350	21091	-132.25	56.88	12	10.54	-772.00	1795.00	103300	20241017	-1.16	20448	20240227	399.32	103300	-1.16	20241017	20448	399.32	20240227	103300	-1.16	20241017	21100	383.89	20240227	0.79	N	087010	500	103 억		1394653	N	N	1795	N	00	N
85	20241017	120718	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	100200	2700	2	2.77	183803398100	1836267	32.75	98300	103300	97100	126700	68300	97500	100103.18	6.75	0	131	110366	103932	91266	84832	72166	107150	88050	103	29200	500	68250	100	1	20657350	20699	-129.79	55.82	12	8.89	-772.00	1795.00	103300	20241017	-3.00	20448	20240227	390.02	103300	-3.00	20241017	20448	390.02	20240227	103300	-3.00	20241017	21100	374.88	20240227	0.79	N	087010	500	103 억		1394653	N	N	1795	N	00	N
86	20241017	110718	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	100100	2600	2	2.67	173638057600	1734680	30.94	98300	103300	97100	126700	68300	97500	100105.40	6.75	0	-9303	110366	103932	91266	84832	72166	107150	88050	103	29200	500	68250	100	1	20657350	20678	-129.66	55.77	12	8.40	-772.00	1795.00	103300	20241017	-3.10	20448	20240227	389.53	103300	-3.10	20241017	20448	389.53	20240227	103300	-3.10	20241017	21100	374.41	20240227	0.79	N	087010	500	103 억		1394653	N	N	1795	N	00	N
87	20241017	100718	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	98500	1000	2	1.03	139303830400	1388400	24.76	98300	103300	97500	126700	68300	97500	100344.12	6.75	0	-66568	110366	103932	91266	84832	72166	107150	88050	103	29200	500	68250	100	1	20657350	20347	-127.59	54.87	12	6.72	-772.00	1795.00	103300	20241017	-4.65	20448	20240227	381.71	103300	-4.65	20241017	20448	381.71	20240227	103300	-4.65	20241017	21100	366.82	20240227	0.79	N	087010	500	103 억		1394653	N	N	1795	N	00	N
88	20241017	090712	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	100000	2500	2	2.56	58898149400	585481	10.44	98300	103300	97500	126700	68300	97500	100624.06	6.75	0	-37326	110366	103932	91266	84832	72166	107150	88050	103	29200	500	68250	100	1	20657350	20657	-129.53	55.71	12	2.83	-772.00	1795.00	103300	20241017	-3.19	20448	20240227	389.05	103300	-3.19	20241017	20448	389.05	20240227	103300	-3.19	20241017	21100	373.93	20240227	0.79	N	087010	500	103 억		1394653	N	N	1795	N	00	N
89	20241016	160709	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	97500	19300	2	24.68	499678423700	5533107	431.77	81400	97700	78600	101600	54800	78200	90300.99	6.24	0	104154	81000	79600	77300	75900	73600	80300	76600	103	23400	500	54740	100	1	20657350	20141	-126.30	54.32	12	26.79	-772.00	1795.00	97700	20241016	-0.20	20448	20240227	376.82	97700	-0.20	20241016	20448	376.82	20240227	97700	-0.20	20241016	21100	362.09	20240227	0.79	N	087010	500	103 억		1289014	N	N	1795	N	00	N
90	20241016	150713	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	95600	17400	2	22.25	469258998500	5218544	407.22	81400	97200	78600	101600	54800	78200	89922.54	6.24	0	102096	81000	79600	77300	75900	73600	80300	76600	103	23400	500	54740	100	1	20657350	19748	-123.83	53.26	12	25.26	-772.00	1795.00	97200	20241016	-1.65	20448	20240227	367.53	97200	-1.65	20241016	20448	367.53	20240227	97200	-1.65	20241016	21100	353.08	20240227	0.79	N	087010	500	103 억		1289014	N	N	5838	N	00	N
91	20241016	140713	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	96600	18400	2	23.53	407189156700	4570989	356.69	81400	96700	78600	101600	54800	78200	89082.36	6.24	0	125203	81000	79600	77300	75900	73600	80300	76600	103	23400	500	54740	100	1	20657350	19955	-125.13	53.82	12	22.13	-772.00	1795.00	96700	20241016	-0.10	20448	20240227	372.42	96700	-0.10	20241016	20448	372.42	20240227	96700	-0.10	20241016	21100	357.82	20240227	0.79	N	087010	500	103 억		1289014	N	N	5838	N	00	N
92	20241016	130711	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	92500	14300	2	18.29	352734618100	3993027	311.59	81400	95900	78600	101600	54800	78200	88338.90	6.24	0	16438	81000	79600	77300	75900	73600	80300	76600	103	23400	500	54740	100	1	20657350	19108	-119.82	51.53	12	19.33	-772.00	1795.00	95900	20241016	-3.55	20448	20240227	352.37	95900	-3.55	20241016	20448	352.37	20240227	95900	-3.55	20241016	21100	338.39	20240227	0.79	N	087010	500	103 억		1289014	N	N	5838	N	00	N
93	20241016	120711	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	93900	15700	2	20.08	305683347500	3479401	271.51	81400	95900	78600	101600	54800	78200	87856.53	6.24	0	-33119	81000	79600	77300	75900	73600	80300	76600	103	23400	500	54740	100	1	20657350	19397	-121.63	52.31	12	16.84	-772.00	1795.00	95900	20241016	-2.09	20448	20240227	359.21	95900	-2.09	20241016	20448	359.21	20240227	95900	-2.09	20241016	21100	345.02	20240227	0.79	N	087010	500	103 억		1289014	N	N	5838	N	00	N
94	20241016	110709	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	92900	14700	2	18.80	224612404000	2617322	204.24	81400	93900	78600	101600	54800	78200	85819.07	6.24	0	-81855	81000	79600	77300	75900	73600	80300	76600	103	23400	500	54740	100	1	20657350	19191	-120.34	51.75	12	12.67	-772.00	1795.00	93900	20241016	-1.06	20448	20240227	354.32	93900	-1.06	20241016	20448	354.32	20240227	93900	-1.06	20241016	21100	340.28	20240227	0.79	N	087010	500	103 억		1289014	N	N	5838	N	00	N
95	20241016	100710	57	100.00	KSQ150		제약	N	N	N	N		N	82100	3900	2	4.99	66159821800	816092	63.68	81400	83900	78600	101600	54800	78200	81070.80	6.24	0	-101344	81000	79600	77300	75900	73600	80300	76600	103	23400	500	54740	100	1	20657350	16960	-106.35	45.74	12	3.95	-772.00	1795.00	85185	20240723	-3.62	20448	20240227	301.51	85185	-3.62	20240723	20448	301.51	20240227	87900	-6.60	20240723	21100	289.10	20240227	0.79	N	087010	500	103 억		1289014	N	N	5838	N	00	N
96	20241016	090711	57	100.00	KSQ150		제약	N	N	N	N		N	81900	3700	2	4.73	26730233400	327089	25.52	81400	83900	79500	101600	54800	78200	81726.89	6.24	0	-48151	81000	79600	77300	75900	73600	80300	76600	103	23400	500	54740	100	1	20657350	16918	-106.09	45.63	12	1.58	-772.00	1795.00	85185	20240723	-3.86	20448	20240227	300.53	85185	-3.86	20240723	20448	300.53	20240227	87900	-6.83	20240723	21100	288.15	20240227	0.79	N	087010	500	103 억		1289014	N	N	5838	N	00	N
97	20241015	160706	54	100.00	KSQ150		제약	N	N	N	N		N	78200	-100	5	-0.13	92799875800	1205577	52.59	77000	78700	75000	101700	54900	78300	76973.54	6.55	0	-87161	83366	80832	77266	74732	71166	82100	76000	103	23400	500	54810	100	1	20657350	16154	-101.30	43.57	12	5.84	-772.00	1795.00	85185	20240723	-8.20	20448	20240227	282.43	85185	-8.20	20240723	20448	282.43	20240227	87900	-11.04	20240723	21100	270.62	20240227	0.84	N	087010	500	103 억		1352214	N	N	5838	N	01	N
98	20241015	150714	54	100.00	KSQ150		제약	N	N	N	N		N	77800	-500	5	-0.64	89426808900	1162366	50.71	77000	78700	75000	101700	54900	78300	76934.25	6.55	0	-80206	83366	80832	77266	74732	71166	82100	76000	103	23400	500	54810	100	1	20657350	16071	-100.78	43.34	12	5.63	-772.00	1795.00	85185	20240723	-8.67	20448	20240227	280.48	85185	-8.67	20240723	20448	280.48	20240227	87900	-11.49	20240723	21100	268.72	20240227	0.84	N	087010	500	103 억		1352214	N	N	2729	N	01	N
99	20241015	140712	54	100.00	KSQ150		제약	N	N	N	N		N	78300	0	3	0.00	74417619500	969451	42.29	77000	78700	75000	101700	54900	78300	76761.42	6.55	0	-62439	83366	80832	77266	74732	71166	82100	76000	103	23400	500	54810	100	1	20657350	16175	-101.42	43.62	12	4.69	-772.00	1795.00	85185	20240723	-8.08	20448	20240227	282.92	85185	-8.08	20240723	20448	282.92	20240227	87900	-10.92	20240723	21100	271.09	20240227	0.84	N	087010	500	103 억		1352214	N	N	2729	N	01	N
100	20241015	130709	54	100.00	KSQ150		제약	N	N	N	N		N	77500	-800	5	-1.02	63535229800	830056	36.21	77000	78300	75000	101700	54900	78300	76541.68	6.55	0	-50040	83366	80832	77266	74732	71166	82100	76000	103	23400	500	54810	100	1	20657350	16009	-100.39	43.18	12	4.02	-772.00	1795.00	85185	20240723	-9.02	20448	20240227	279.01	85185	-9.02	20240723	20448	279.01	20240227	87900	-11.83	20240723	21100	267.30	20240227	0.84	N	087010	500	103 억		1352214	N	N	2729	N	01	N
101	20241015	120711	54	100.00	KSQ150		제약	N	N	N	N		N	77500	-800	5	-1.02	59533724400	778357	33.95	77000	78300	75000	101700	54900	78300	76484.61	6.55	0	-50549	83366	80832	77266	74732	71166	82100	76000	103	23400	500	54810	100	1	20657350	16009	-100.39	43.18	12	3.77	-772.00	1795.00	85185	20240723	-9.02	20448	20240227	279.01	85185	-9.02	20240723	20448	279.01	20240227	87900	-11.83	20240723	21100	267.30	20240227	0.84	N	087010	500	103 억		1352214	N	N	2729	N	01	N
102	20241015	110719	54	100.00	KSQ150		제약	N	N	N	N		N	76400	-1900	5	-2.43	55553179400	726642	31.70	77000	78300	75000	101700	54900	78300	76449.97	6.55	0	-51534	83366	80832	77266	74732	71166	82100	76000	103	23400	500	54810	100	1	20657350	15782	-98.96	42.56	12	3.52	-772.00	1795.00	85185	20240723	-10.31	20448	20240227	273.63	85185	-10.31	20240723	20448	273.63	20240227	87900	-13.08	20240723	21100	262.09	20240227	0.84	N	087010	500	103 억		1352214	N	N	2729	N	01	N
103	20241015	100711	54	100.00	KSQ150		제약	N	N	N	N		N	75900	-2400	5	-3.07	39770189700	521658	22.76	77000	78300	75000	101700	54900	78300	76235.01	6.55	0	-59849	83366	80832	77266	74732	71166	82100	76000	103	23400	500	54810	100	1	20657350	15679	-98.32	42.28	12	2.53	-772.00	1795.00	85185	20240723	-10.90	20448	20240227	271.19	85185	-10.90	20240723	20448	271.19	20240227	87900	-13.65	20240723	21100	259.72	20240227	0.84	N	087010	500	103 억		1352214	N	N	2729	N	01	N
104	20241015	090709	54	100.00	KSQ150		제약	N	N	N	N		N	75200	-3100	5	-3.96	14350471200	187426	8.18	77000	78300	75100	101700	54900	78300	76558.93	6.55	0	-14093	83366	80832	77266	74732	71166	82100	76000	103	23400	500	54810	100	1	20657350	15534	-97.41	41.89	12	0.91	-772.00	1795.00	85185	20240723	-11.72	20448	20240227	267.76	85185	-11.72	20240723	20448	267.76	20240227	87900	-14.45	20240723	21100	256.40	20240227	0.84	N	087010	500	103 억		1352214	N	N	2729	N	01	N
105	20241014	160653	57	100.00	KSQ150		제약	N	N	N	N		N	78300	4000	2	5.38	176101348200	2273663	107.14	76200	79800	73700	96500	52100	74300	77460.39	6.55	0	-7845	81366	77832	75166	71632	68966	76500	70300	103	22200	500	52010	100	1	20657350	16175	-101.42	43.62	12	11.01	-772.00	1795.00	85185	20240723	-8.08	20448	20240227	282.92	85185	-8.08	20240723	20448	282.92	20240227	87900	-10.92	20240723	21100	271.09	20240227	0.77	N	087010	500	103 억		1352344	N	N	2728	N	00	N
106	20241014	150703	57	100.00	KSQ150		제약	N	N	N	N		N	78800	4500	2	6.06	167995438200	2170149	102.26	76200	79800	73700	96500	52100	74300	77421.35	6.55	0	10936	81366	77832	75166	71632	68966	76500	70300	103	22200	500	52010	100	1	20657350	16278	-102.07	43.90	12	10.51	-772.00	1795.00	85185	20240723	-7.50	20448	20240227	285.37	85185	-7.50	20240723	20448	285.37	20240227	87900	-10.35	20240723	21100	273.46	20240227	0.77	N	087010	500	103 억		1352344	N	N	5885	N	00	N
107	20241014	140702	57	100.00	KSQ150		제약	N	N	N	N		N	78900	4600	2	6.19	158948930000	2055387	96.85	76200	79800	73700	96500	52100	74300	77342.54	6.55	0	23324	81366	77832	75166	71632	68966	76500	70300	103	22200	500	52010	100	1	20657350	16299	-102.20	43.96	12	9.95	-772.00	1795.00	85185	20240723	-7.38	20448	20240227	285.86	85185	-7.38	20240723	20448	285.86	20240227	87900	-10.24	20240723	21100	273.93	20240227	0.77	N	087010	500	103 억		1352344	N	N	5885	N	00	N
108	20241014	130701	57	100.00	KSQ150		제약	N	N	N	N		N	78700	4400	2	5.92	130796638800	1699202	80.07	76200	79100	73700	96500	52100	74300	76985.68	6.55	0	-3574	81366	77832	75166	71632	68966	76500	70300	103	22200	500	52010	100	1	20657350	16257	-101.94	43.84	12	8.23	-772.00	1795.00	85185	20240723	-7.61	20448	20240227	284.88	85185	-7.61	20240723	20448	284.88	20240227	87900	-10.47	20240723	21100	272.99	20240227	0.77	N	087010	500	103 억		1352344	N	N	5885	N	00	N
109	20241014	120654	57	100.00	KSQ150		제약	N	N	N	N		N	78100	3800	2	5.11	123061371100	1599887	75.39	76200	79100	73700	96500	52100	74300	76929.55	6.55	0	-15353	81366	77832	75166	71632	68966	76500	70300	103	22200	500	52010	100	1	20657350	16133	-101.17	43.51	12	7.74	-772.00	1795.00	85185	20240723	-8.32	20448	20240227	281.94	85185	-8.32	20240723	20448	281.94	20240227	87900	-11.15	20240723	21100	270.14	20240227	0.77	N	087010	500	103 억		1352344	N	N	5885	N	00	N
110	20241014	110655	57	100.00	KSQ150		제약	N	N	N	N		N	77700	3400	2	4.58	111307689600	1449479	68.30	76200	79100	73700	96500	52100	74300	76802.82	6.55	0	-20084	81366	77832	75166	71632	68966	76500	70300	103	22200	500	52010	100	1	20657350	16051	-100.65	43.29	12	7.02	-772.00	1795.00	85185	20240723	-8.79	20448	20240227	279.99	85185	-8.79	20240723	20448	279.99	20240227	87900	-11.60	20240723	21100	268.25	20240227	0.77	N	087010	500	103 억		1352344	N	N	5885	N	00	N
111	20241014	100654	57	100.00	KSQ150		제약	N	N	N	N		N	77100	2800	2	3.77	90884827100	1186691	55.92	76200	79100	73700	96500	52100	74300	76599.45	6.55	0	-47576	81366	77832	75166	71632	68966	76500	70300	103	22200	500	52010	100	1	20657350	15927	-99.87	42.95	12	5.74	-772.00	1795.00	85185	20240723	-9.49	20448	20240227	277.05	85185	-9.49	20240723	20448	277.05	20240227	87900	-12.29	20240723	21100	265.40	20240227	0.77	N	087010	500	103 억		1352344	N	N	5885	N	00	N
112	20241014	090658	57	100.00	KSQ150		제약	N	N	N	N		N	78000	3700	2	4.98	26813687400	349155	16.45	76200	78000	75300	96500	52100	74300	76843.62	6.55	0	-9020	81366	77832	75166	71632	68966	76500	70300	103	22200	500	52010	100	1	20657350	16113	-101.04	43.45	12	1.69	-772.00	1795.00	85185	20240723	-8.43	20448	20240227	281.46	85185	-8.43	20240723	20448	281.46	20240227	87900	-11.26	20240723	21100	269.67	20240227	0.77	N	087010	500	103 억		1352344	N	N	5885	N	00	N
113	20241011	160644	57	100.00	KSQ150		제약	N	N	N	N		N	74300	1100	2	1.50	159044330800	2112226	39.85	75300	78700	72500	95100	51300	73200	75298.91	6.59	0	-7763	83066	78132	69366	64432	55666	80600	66900	103	21900	500	51240	100	1	20657350	15348	-96.24	41.39	12	10.23	-772.00	1795.00	85185	20240723	-12.78	20448	20240227	263.36	85185	-12.78	20240723	20448	263.36	20240227	87900	-15.47	20240723	21100	252.13	20240227	0.72	N	087010	500	103 억		1360664	N	N	5885	N	00	N
114	20241011	150654	57	100.00	KSQ150		제약	N	N	N	N		N	73900	700	2	0.96	153787055500	2041185	38.51	75300	78700	72500	95100	51300	73200	75342.48	6.59	0	-9544	83066	78132	69366	64432	55666	80600	66900	103	21900	500	51240	100	1	20657350	15266	-95.73	41.17	12	9.88	-772.00	1795.00	85185	20240723	-13.25	20448	20240227	261.40	85185	-13.25	20240723	20448	261.40	20240227	87900	-15.93	20240723	21100	250.24	20240227	0.72	N	087010	500	103 억		1360664	N	N	4098	N	00	N
115	20241011	140655	57	100.00	KSQ150		제약	N	N	N	N		N	74000	800	2	1.09	146121374100	1936912	36.54	75300	78700	72500	95100	51300	73200	75440.85	6.59	0	-2720	83066	78132	69366	64432	55666	80600	66900	103	21900	500	51240	100	1	20657350	15286	-95.85	41.23	12	9.38	-772.00	1795.00	85185	20240723	-13.13	20448	20240227	261.89	85185	-13.13	20240723	20448	261.89	20240227	87900	-15.81	20240723	21100	250.71	20240227	0.72	N	087010	500	103 억		1360664	N	N	4098	N	00	N
116	20241011	130656	57	100.00	KSQ150		제약	N	N	N	N		N	73400	200	2	0.27	135751666000	1796880	33.90	75300	78700	72500	95100	51300	73200	75549.08	6.59	0	10516	83066	78132	69366	64432	55666	80600	66900	103	21900	500	51240	100	1	20657350	15162	-95.08	40.89	12	8.70	-772.00	1795.00	85185	20240723	-13.83	20448	20240227	258.96	85185	-13.83	20240723	20448	258.96	20240227	87900	-16.50	20240723	21100	247.87	20240227	0.72	N	087010	500	103 억		1360664	N	N	4098	N	00	N
117	20241011	120652	57	100.00	KSQ150		제약	N	N	N	N		N	73100	-100	5	-0.14	127889544700	1689374	31.87	75300	78700	72700	95100	51300	73200	75702.94	6.59	0	28491	83066	78132	69366	64432	55666	80600	66900	103	21900	500	51240	100	1	20657350	15101	-94.69	40.72	12	8.18	-772.00	1795.00	85185	20240723	-14.19	20448	20240227	257.49	85185	-14.19	20240723	20448	257.49	20240227	87900	-16.84	20240723	21100	246.45	20240227	0.72	N	087010	500	103 억		1360664	N	N	4098	N	00	N
118	20241011	110651	57	100.00	KSQ150		제약	N	N	N	N		N	73500	300	2	0.41	120248531200	1585072	29.90	75300	78700	72700	95100	51300	73200	75863.83	6.59	0	26127	83066	78132	69366	64432	55666	80600	66900	103	21900	500	51240	100	1	20657350	15183	-95.21	40.95	12	7.67	-772.00	1795.00	85185	20240723	-13.72	20448	20240227	259.45	85185	-13.72	20240723	20448	259.45	20240227	87900	-16.38	20240723	21100	248.34	20240227	0.72	N	087010	500	103 억		1360664	N	N	4098	N	00	N
119	20241011	100659	57	100.00	KSQ150		제약	N	N	N	N		N	74500	1300	2	1.78	105691550900	1387869	26.18	75300	78700	73400	95100	51300	73200	76154.72	6.59	0	18204	83066	78132	69366	64432	55666	80600	66900	103	21900	500	51240	100	1	20657350	15390	-96.50	41.50	12	6.72	-772.00	1795.00	85185	20240723	-12.54	20448	20240227	264.34	85185	-12.54	20240723	20448	264.34	20240227	87900	-15.24	20240723	21100	253.08	20240227	0.72	N	087010	500	103 억		1360664	N	N	4098	N	00	N
120	20241011	090655	57	100.00	KSQ150		제약	N	N	N	N		N	77100	3900	2	5.33	41640193300	542464	10.23	75300	78700	74500	95100	51300	73200	76763.92	6.59	0	-38169	83066	78132	69366	64432	55666	80600	66900	103	21900	500	51240	100	1	20657350	15927	-99.87	42.95	12	2.63	-772.00	1795.00	85185	20240723	-9.49	20448	20240227	277.05	85185	-9.49	20240723	20448	277.05	20240227	87900	-12.29	20240723	21100	265.40	20240227	0.72	N	087010	500	103 억		1360664	N	N	4098	N	00	N
121	20241010	160709	57	100.00	KSQ150		제약	N	N	N	N		N	73200	12200	2	20.00	363683090100	5232823	88.64	63500	74300	60600	79300	42700	61000	69499.06	6.11	0	89889	66600	63800	60400	57600	54200	65200	59000	103	18300	500	42700	100	1	20657350	15121	-94.82	40.78	12	25.33	-772.00	1795.00	85185	20240723	-14.07	20448	20240227	257.98	85185	-14.07	20240723	20448	257.98	20240227	87900	-16.72	20240723	21100	246.92	20240227	0.72	N	087010	500	103 억		1262453	N	N	4098	N	00	N
122	20241010	150721	57	100.00	KSQ150		제약	N	N	N	N		N	73100	12100	2	19.84	353746979600	5096348	86.33	63500	74300	60600	79300	42700	61000	69411.91	6.11	0	83167	66600	63800	60400	57600	54200	65200	59000	103	18300	500	42700	100	1	20657350	15101	-94.69	40.72	12	24.67	-772.00	1795.00	85185	20240723	-14.19	20448	20240227	257.49	85185	-14.19	20240723	20448	257.49	20240227	87900	-16.84	20240723	21100	246.45	20240227	0.72	N	087010	500	103 억		1262453	N	N	5399	N	00	N
123	20241010	140715	57	100.00	KSQ150		제약	N	N	N	N		N	71000	10000	2	16.39	300164377500	4361383	73.88	63500	73800	60600	79300	42700	61000	68823.26	6.11	0	83221	66600	63800	60400	57600	54200	65200	59000	103	18300	500	42700	100	1	20657350	14667	-91.97	39.55	12	21.11	-772.00	1795.00	85185	20240723	-16.65	20448	20240227	247.22	85185	-16.65	20240723	20448	247.22	20240227	87900	-19.23	20240723	21100	236.49	20240227	0.72	N	087010	500	103 억		1262453	N	N	5399	N	00	N
124	20241010	130713	57	100.00	KSQ150		제약	N	N	N	N		N	71100	10100	2	16.56	291652502200	4241377	71.85	63500	73800	60600	79300	42700	61000	68763.69	6.11	0	69043	66600	63800	60400	57600	54200	65200	59000	103	18300	500	42700	100	1	20657350	14687	-92.10	39.61	12	20.53	-772.00	1795.00	85185	20240723	-16.53	20448	20240227	247.71	85185	-16.53	20240723	20448	247.71	20240227	87900	-19.11	20240723	21100	236.97	20240227	0.72	N	087010	500	103 억		1262453	N	N	5399	N	00	N
125	20241010	120714	57	100.00	KSQ150		제약	N	N	N	N		N	72100	11100	2	18.20	281192849200	4094720	69.36	63500	73800	60600	79300	42700	61000	68672.11	6.11	0	69421	66600	63800	60400	57600	54200	65200	59000	103	18300	500	42700	100	1	20657350	14894	-93.39	40.17	12	19.82	-772.00	1795.00	85185	20240723	-15.36	20448	20240227	252.60	85185	-15.36	20240723	20448	252.60	20240227	87900	-17.97	20240723	21100	241.71	20240227	0.72	N	087010	500	103 억		1262453	N	N	5399	N	00	N
126	20241010	110713	57	100.00	KSQ150		제약	N	N	N	N		N	70500	9500	2	15.57	261189245400	3815581	64.63	63500	73800	60600	79300	42700	61000	68453.39	6.11	0	53487	66600	63800	60400	57600	54200	65200	59000	103	18300	500	42700	100	1	20657350	14563	-91.32	39.28	12	18.47	-772.00	1795.00	85185	20240723	-17.24	20448	20240227	244.78	85185	-17.24	20240723	20448	244.78	20240227	87900	-19.80	20240723	21100	234.12	20240227	0.72	N	087010	500	103 억		1262453	N	N	5399	N	00	N
127	20241010	100712	57	100.00	KSQ150		제약	N	N	N	N		N	71700	10700	2	17.54	216663467000	3186221	53.97	63500	73800	60600	79300	42700	61000	68000.20	6.11	0	14273	66600	63800	60400	57600	54200	65200	59000	103	18300	500	42700	100	1	20657350	14811	-92.88	39.94	12	15.42	-772.00	1795.00	85185	20240723	-15.83	20448	20240227	250.65	85185	-15.83	20240723	20448	250.65	20240227	87900	-18.43	20240723	21100	239.81	20240227	0.72	N	087010	500	103 억		1262453	N	N	5399	N	00	N
128	20241010	090715	57	100.00	KSQ150		제약	N	N	N	N		N	61600	600	2	0.98	28114884900	452280	7.66	63500	63600	60600	79300	42700	61000	62162.64	6.11	0	-47513	66600	63800	60400	57600	54200	65200	59000	103	18300	500	42700	100	1	20657350	12725	-79.79	34.32	12	2.19	-772.00	1795.00	85185	20240723	-27.69	20448	20240227	201.25	85185	-27.69	20240723	20448	201.25	20240227	87900	-29.92	20240723	21100	191.94	20240227	0.72	N	087010	500	103 억		1262453	N	N	5399	N	00	N
129	20241008	160708	57	100.00	KSQ150		제약	N	N	N	N		N	61000	12350	2	25.39	359601869700	5849013	635.72	58200	63200	57000	63200	34100	48650	61481.48	7.16	0	-217800	53656	51152	48956	46452	44256	52405	47705	103	14550	500	34050	100	1	20657350	12601	-79.02	33.98	12	28.31	-772.00	1795.00	85185	20240723	-28.39	20448	20240227	198.32	85185	-28.39	20240723	20448	198.32	20240227	87900	-30.60	20240723	21100	189.10	20240227	0.71	N	087010	500	103 억		1479101	N	N	5399	N	00	N
130	20241008	150712	57	100.00	KSQ150		제약	N	N	N	N		N	61500	12850	2	26.41	344564123000	5604492	609.14	58200	63200	57000	63200	34100	48650	61480.07	7.16	0	-203006	53656	51152	48956	46452	44256	52405	47705	103	14550	500	34050	100	1	20657350	12704	-79.66	34.26	12	27.13	-772.00	1795.00	85185	20240723	-27.80	20448	20240227	200.76	85185	-27.80	20240723	20448	200.76	20240227	87900	-30.03	20240723	21100	191.47	20240227	0.71	N	087010	500	103 억		1479101	N	N	2036	N	00	N
131	20241008	140710	57	100.00	KSQ150		제약	N	N	N	N		N	62100	13450	2	27.65	317416986000	5161766	561.02	58200	63200	57000	63200	34100	48650	61493.96	7.16	0	-179102	53656	51152	48956	46452	44256	52405	47705	103	14550	500	34050	100	1	20657350	12828	-80.44	34.60	12	24.99	-772.00	1795.00	85185	20240723	-27.10	20448	20240227	203.70	85185	-27.10	20240723	20448	203.70	20240227	87900	-29.35	20240723	21100	194.31	20240227	0.71	N	087010	500	103 억		1479101	N	N	2036	N	00	N
132	20241008	130710	57	100.00	KSQ150		제약	N	N	N	N		N	62100	13450	2	27.65	305065265900	4963440	539.47	58200	63200	57000	63200	34100	48650	61462.56	7.16	0	-177891	53656	51152	48956	46452	44256	52405	47705	103	14550	500	34050	100	1	20657350	12828	-80.44	34.60	12	24.03	-772.00	1795.00	85185	20240723	-27.10	20448	20240227	203.70	85185	-27.10	20240723	20448	203.70	20240227	87900	-29.35	20240723	21100	194.31	20240227	0.71	N	087010	500	103 억		1479101	N	N	2036	N	00	N
133	20241008	120710	57	100.00	KSQ150		제약	N	N	N	N		N	61800	13150	2	27.03	292690611000	4762791	517.66	58200	63200	57000	63200	34100	48650	61453.69	7.16	0	-151075	53656	51152	48956	46452	44256	52405	47705	103	14550	500	34050	100	1	20657350	12766	-80.05	34.43	12	23.06	-772.00	1795.00	85185	20240723	-27.45	20448	20240227	202.23	85185	-27.45	20240723	20448	202.23	20240227	87900	-29.69	20240723	21100	192.89	20240227	0.71	N	087010	500	103 억		1479101	N	N	2036	N	00	N
134	20241008	110709	57	100.00	KSQ150		제약	N	N	N	N		N	62200	13550	2	27.85	269796398500	4392745	477.44	58200	63200	57000	63200	34100	48650	61418.74	7.16	0	-172928	53656	51152	48956	46452	44256	52405	47705	103	14550	500	34050	100	1	20657350	12849	-80.57	34.65	12	21.26	-772.00	1795.00	85185	20240723	-26.98	20448	20240227	204.19	85185	-26.98	20240723	20448	204.19	20240227	87900	-29.24	20240723	21100	194.79	20240227	0.71	N	087010	500	103 억		1479101	N	N	2036	N	00	N
135	20241008	100711	57	100.00	KSQ150		제약	N	N	N	N		N	63200	14550	1	29.91	179185431800	2948066	320.42	58200	63200	57000	63200	34100	48650	60780.82	7.16	0	-126637	53656	51152	48956	46452	44256	52405	47705	103	14550	500	34050	100	1	20657350	13055	-81.87	35.21	12	14.27	-772.00	1795.00	85185	20240723	-25.81	20448	20240227	209.08	85185	-25.81	20240723	20448	209.08	20240227	87900	-28.10	20240723	21100	199.53	20240227	0.71	N	087010	500	103 억		1479101	N	N	2036	N	00	N
136	20241008	090710	57	100.00	KSQ150		제약	N	N	N	N		N	60900	12250	2	25.18	75384347700	1276107	138.70	58200	61000	57000	63200	34100	48650	59073.98	7.16	0	-125809	53656	51152	48956	46452	44256	52405	47705	103	14550	500	34050	100	1	20657350	12580	-78.89	33.93	12	6.18	-772.00	1795.00	85185	20240723	-28.51	20448	20240227	197.83	85185	-28.51	20240723	20448	197.83	20240227	87900	-30.72	20240723	21100	188.63	20240227	0.71	N	087010	500	103 억		1479101	N	N	2036	N	00	N
137	20241007	160713	57	100.00	KSQ150		제약	N	N	N	N		N	50200	250	2	0.50	36684498350	724743	169.64	50000	53100	48250	64900	35000	49950	50618.94	6.87	0	49486	54916	52432	50916	48432	46916	51675	47675	103	14950	500	34960	100	1	20657350	10370	-65.03	27.97	12	3.51	-772.00	1795.00	87900	20240723	-42.89	21100	20240227	137.91	87900	-42.89	20240723	21100	137.91	20240227	87900	-42.89	20240723	21100	137.91	20240227	0.77	N	087010	500	103 억		1418431	N	N	2036	N	00	N
138	20241007	150648	57	100.00	KSQ150		제약	N	N	N	N		N	50300	350	2	0.70	33676091450	664769	155.60	50000	53100	48250	64900	35000	49950	50659.51	6.87	0	52432	54916	52432	50916	48432	46916	51675	47675	103	14950	500	34960	100	1	20657350	10391	-65.16	28.02	12	3.22	-772.00	1795.00	87900	20240723	-42.78	21100	20240227	138.39	87900	-42.78	20240723	21100	138.39	20240227	87900	-42.78	20240723	21100	138.39	20240227	0.77	N	087010	500	103 억		1418431	N	N	171	N	00	N
139	20241007	140717	57	100.00	KSQ150		제약	N	N	N	N		N	50100	150	2	0.30	29392315250	580159	135.79	50000	53100	48250	64900	35000	49950	50663.87	6.87	0	31225	54916	52432	50916	48432	46916	51675	47675	103	14950	500	34960	100	1	20657350	10349	-64.90	27.91	12	2.81	-772.00	1795.00	87900	20240723	-43.00	21100	20240227	137.44	87900	-43.00	20240723	21100	137.44	20240227	87900	-43.00	20240723	21100	137.44	20240227	0.77	N	087010	500	103 억		1418431	N	N	171	N	00	N
140	20241007	130648	57	100.00	KSQ150		제약	N	N	N	N		N	51000	1050	2	2.10	25004558100	492812	115.35	50000	53100	48250	64900	35000	49950	50740.30	6.87	0	24808	54916	52432	50916	48432	46916	51675	47675	103	14950	500	34960	100	1	20657350	10535	-66.06	28.41	12	2.39	-772.00	1795.00	87900	20240723	-41.98	21100	20240227	141.71	87900	-41.98	20240723	21100	141.71	20240227	87900	-41.98	20240723	21100	141.71	20240227	0.77	N	087010	500	103 억		1418431	N	N	171	N	00	N
141	20241007	120723	57	100.00	KSQ150		제약	N	N	N	N		N	51500	1550	2	3.10	22455652100	443283	103.76	50000	53100	48250	64900	35000	49950	50659.36	6.87	0	15743	54916	52432	50916	48432	46916	51675	47675	103	14950	500	34960	100	1	20657350	10639	-66.71	28.69	12	2.15	-772.00	1795.00	87900	20240723	-41.41	21100	20240227	144.08	87900	-41.41	20240723	21100	144.08	20240227	87900	-41.41	20240723	21100	144.08	20240227	0.77	N	087010	500	103 억		1418431	N	N	171	N	00	N
142	20241007	110638	57	100.00	KSQ150		제약	N	N	N	N		N	52500	2550	2	5.11	18564194400	368462	86.24	50000	53100	48250	64900	35000	49950	50384.22	6.87	0	-2932	54916	52432	50916	48432	46916	51675	47675	103	14950	500	34960	100	1	20657350	10845	-68.01	29.25	12	1.78	-772.00	1795.00	87900	20240723	-40.27	21100	20240227	148.82	87900	-40.27	20240723	21100	148.82	20240227	87900	-40.27	20240723	21100	148.82	20240227	0.77	N	087010	500	103 억		1418431	N	N	171	N	00	N
143	20241007	100639	57	100.00	KSQ150		제약	N	N	N	N		N	49300	-650	5	-1.30	9675957500	196429	45.98	50000	50500	48250	64900	35000	49950	49255.42	6.87	0	-26602	54916	52432	50916	48432	46916	51675	47675	103	14950	500	34960	50	1	20657350	10184	-63.86	27.47	12	0.95	-772.00	1795.00	87900	20240723	-43.91	21100	20240227	133.65	87900	-43.91	20240723	21100	133.65	20240227	87900	-43.91	20240723	21100	133.65	20240227	0.77	N	087010	500	103 억		1418431	N	N	171	N	00	N
144	20241007	090713	57	100.00	KSQ150		제약	N	N	N	N		N	49750	-200	5	-0.40	3373835750	67937	15.90	50000	50500	48850	64900	35000	49950	49656.49	6.87	0	-1066	54916	52432	50916	48432	46916	51675	47675	103	14950	500	34960	50	1	20657350	10277	-64.44	27.72	12	0.33	-772.00	1795.00	87900	20240723	-43.40	21100	20240227	135.78	87900	-43.40	20240723	21100	135.78	20240227	87900	-43.40	20240723	21100	135.78	20240227	0.77	N	087010	500	103 억		1418431	N	N	171	N	00	N
145	20241004	160619	57	100.00	KSQ150		제약	N	N	N	N		N	49950	-2450	5	-4.68	21784607100	421115	114.98	52400	53400	49400	68100	36700	52400	51734.21	7.31	0	-76299	56133	54266	52133	50266	48133	55200	51200	103	15700	500	36680	50	1	20657350	10318	-64.70	27.83	12	2.04	-772.00	1795.00	87900	20240723	-43.17	21100	20240227	136.73	87900	-43.17	20240723	21100	136.73	20240227	87900	-43.17	20240723	21100	136.73	20240227	0.75	N	087010	500	103 억		1509518	N	N	171	N	00	N
146	20241004	150627	57	100.00	KSQ150		제약	N	N	N	N		N	51400	-1000	5	-1.91	16724993100	320325	87.46	52400	53400	51100	68100	36700	52400	52212.52	7.31	0	-56259	56133	54266	52133	50266	48133	55200	51200	103	15700	500	36680	100	1	20657350	10618	-66.58	28.64	12	1.55	-772.00	1795.00	87900	20240723	-41.52	21100	20240227	143.60	87900	-41.52	20240723	21100	143.60	20240227	87900	-41.52	20240723	21100	143.60	20240227	0.75	N	087010	500	103 억		1509518	N	N	48	N	00	N
147	20241004	140629	57	100.00	KSQ150		제약	N	N	N	N		N	51500	-900	5	-1.72	14839511200	283745	77.47	52400	53400	51400	68100	36700	52400	52298.73	7.31	0	-41430	56133	54266	52133	50266	48133	55200	51200	103	15700	500	36680	100	1	20657350	10639	-66.71	28.69	12	1.37	-772.00	1795.00	87900	20240723	-41.41	21100	20240227	144.08	87900	-41.41	20240723	21100	144.08	20240227	87900	-41.41	20240723	21100	144.08	20240227	0.75	N	087010	500	103 억		1509518	N	N	48	N	00	N
148	20241004	130626	57	100.00	KSQ150		제약	N	N	N	N		N	51400	-1000	5	-1.91	13409675200	256049	69.91	52400	53400	51400	68100	36700	52400	52371.51	7.31	0	-25658	56133	54266	52133	50266	48133	55200	51200	103	15700	500	36680	100	1	20657350	10618	-66.58	28.64	12	1.24	-772.00	1795.00	87900	20240723	-41.52	21100	20240227	143.60	87900	-41.52	20240723	21100	143.60	20240227	87900	-41.52	20240723	21100	143.60	20240227	0.75	N	087010	500	103 억		1509518	N	N	48	N	00	N
149	20241004	120625	57	100.00	KSQ150		제약	N	N	N	N		N	52100	-300	5	-0.57	11528003600	219681	59.98	52400	53400	51400	68100	36700	52400	52476.14	7.31	0	-9427	56133	54266	52133	50266	48133	55200	51200	103	15700	500	36680	100	1	20657350	10762	-67.49	29.03	12	1.06	-772.00	1795.00	87900	20240723	-40.73	21100	20240227	146.92	87900	-40.73	20240723	21100	146.92	20240227	87900	-40.73	20240723	21100	146.92	20240227	0.75	N	087010	500	103 억		1509518	N	N	48	N	00	N
150	20241004	110621	57	100.00	KSQ150		제약	N	N	N	N		N	51900	-500	5	-0.95	10143286500	193089	52.72	52400	53400	51400	68100	36700	52400	52531.72	7.31	0	-88	56133	54266	52133	50266	48133	55200	51200	103	15700	500	36680	100	1	20657350	10721	-67.23	28.91	12	0.93	-772.00	1795.00	87900	20240723	-40.96	21100	20240227	145.97	87900	-40.96	20240723	21100	145.97	20240227	87900	-40.96	20240723	21100	145.97	20240227	0.75	N	087010	500	103 억		1509518	N	N	48	N	00	N
151	20241004	100621	57	100.00	KSQ150		제약	N	N	N	N		N	52100	-300	5	-0.57	7845886000	149269	40.76	52400	53400	51400	68100	36700	52400	52562.15	7.31	0	3453	56133	54266	52133	50266	48133	55200	51200	103	15700	500	36680	100	1	20657350	10762	-67.49	29.03	12	0.72	-772.00	1795.00	87900	20240723	-40.73	21100	20240227	146.92	87900	-40.73	20240723	21100	146.92	20240227	87900	-40.73	20240723	21100	146.92	20240227	0.75	N	087010	500	103 억		1509518	N	N	48	N	00	N
152	20241004	090621	57	100.00	KSQ150		제약	N	N	N	N		N	52900	500	2	0.95	1261627500	24230	6.62	52400	53100	51400	68100	36700	52400	52067.64	7.31	0	-6302	56133	54266	52133	50266	48133	55200	51200	103	15700	500	36680	100	1	20657350	10928	-68.52	29.47	12	0.12	-772.00	1795.00	87900	20240723	-39.82	21100	20240227	150.71	87900	-39.82	20240723	21100	150.71	20240227	87900	-39.82	20240723	21100	150.71	20240227	0.75	N	087010	500	103 억		1509518	N	N	48	N	00	N
153	20241002	160618	57	100.00	KSQ150		제약	N	N	N	N		N	52400	1000	2	1.95	18515052200	359013	112.16	51100	54000	50000	66800	36000	51400	51571.08	7.44	0	-23658	54733	53066	51733	50066	48733	52400	49400	103	15400	500	35980	100	1	20657350	10824	-67.88	29.19	12	1.74	-772.00	1795.00	87900	20240723	-40.39	21100	20240227	148.34	87900	-40.39	20240723	21100	148.34	20240227	87900	-40.39	20240723	21100	148.34	20240227	0.75	N	087010	500	103 억		1537816	N	N	48	N	00	N
154	20241002	150629	57	100.00	KSQ150		제약	N	N	N	N		N	50900	-500	5	-0.97	11437670000	224332	70.08	51100	52500	50000	66800	36000	51400	50985.45	7.44	0	-4067	54733	53066	51733	50066	48733	52400	49400	103	15400	500	35980	100	1	20657350	10515	-65.93	28.36	12	1.09	-772.00	1795.00	87900	20240723	-42.09	21100	20240227	141.23	87900	-42.09	20240723	21100	141.23	20240227	87900	-42.09	20240723	21100	141.23	20240227	0.75	N	087010	500	103 억		1537816	N	N	84	N	00	N
155	20241002	140626	57	100.00	KSQ150		제약	N	N	N	N		N	50700	-700	5	-1.36	9641371000	188725	58.96	51100	52500	50000	66800	36000	51400	51086.87	7.44	0	2404	54733	53066	51733	50066	48733	52400	49400	103	15400	500	35980	100	1	20657350	10473	-65.67	28.25	12	0.91	-772.00	1795.00	87900	20240723	-42.32	21100	20240227	140.28	87900	-42.32	20240723	21100	140.28	20240227	87900	-42.32	20240723	21100	140.28	20240227	0.75	N	087010	500	103 억		1537816	N	N	84	N	00	N
156	20241002	130621	57	100.00	KSQ150		제약	N	N	N	N		N	51000	-400	5	-0.78	8614334000	168453	52.63	51100	52500	50000	66800	36000	51400	51137.90	7.44	0	5330	54733	53066	51733	50066	48733	52400	49400	103	15400	500	35980	100	1	20657350	10535	-66.06	28.41	12	0.82	-772.00	1795.00	87900	20240723	-41.98	21100	20240227	141.71	87900	-41.98	20240723	21100	141.71	20240227	87900	-41.98	20240723	21100	141.71	20240227	0.75	N	087010	500	103 억		1537816	N	N	84	N	00	N
157	20241002	120617	57	100.00	KSQ150		제약	N	N	N	N		N	51000	-400	5	-0.78	7367548200	144158	45.04	51100	52500	50000	66800	36000	51400	51107.44	7.44	0	4804	54733	53066	51733	50066	48733	52400	49400	103	15400	500	35980	100	1	20657350	10535	-66.06	28.41	12	0.70	-772.00	1795.00	87900	20240723	-41.98	21100	20240227	141.71	87900	-41.98	20240723	21100	141.71	20240227	87900	-41.98	20240723	21100	141.71	20240227	0.75	N	087010	500	103 억		1537816	N	N	84	N	00	N
158	20241002	110611	57	100.00	KSQ150		제약	N	N	N	N		N	50800	-600	5	-1.17	6944641800	135846	42.44	51100	52500	50000	66800	36000	51400	51121.42	7.44	0	5191	54733	53066	51733	50066	48733	52400	49400	103	15400	500	35980	100	1	20657350	10494	-65.80	28.30	12	0.66	-772.00	1795.00	87900	20240723	-42.21	21100	20240227	140.76	87900	-42.21	20240723	21100	140.76	20240227	87900	-42.21	20240723	21100	140.76	20240227	0.75	N	087010	500	103 억		1537816	N	N	84	N	00	N
159	20241002	100610	57	100.00	KSQ150		제약	N	N	N	N		N	50700	-700	5	-1.36	5562219800	108726	33.97	51100	52500	50000	66800	36000	51400	51158.13	7.44	0	8424	54733	53066	51733	50066	48733	52400	49400	103	15400	500	35980	100	1	20657350	10473	-65.67	28.25	12	0.53	-772.00	1795.00	87900	20240723	-42.32	21100	20240227	140.28	87900	-42.32	20240723	21100	140.28	20240227	87900	-42.32	20240723	21100	140.28	20240227	0.75	N	087010	500	103 억		1537816	N	N	84	N	00	N
160	20241002	090609	57	100.00	KSQ150		제약	N	N	N	N		N	51900	500	2	0.97	1359460300	26445	8.26	51100	52300	50300	66800	36000	51400	51407.08	7.44	0	467	54733	53066	51733	50066	48733	52400	49400	103	15400	500	35980	100	1	20657350	10721	-67.23	28.91	12	0.13	-772.00	1795.00	87900	20240723	-40.96	21100	20240227	145.97	87900	-40.96	20240723	21100	145.97	20240227	87900	-40.96	20240723	21100	145.97	20240227	0.75	N	087010	500	103 억		1537816	N	N	84	N	00	N