KissMeData/064550/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	160637	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23850	650	2	2.80	2772425000	118523	76.85	23250	23900	22700	30150	16250	23200	23389.70	7.35	0	17424	25133	24166	23633	22666	22133	23900	22400	129	6950	500	16700	50	1	25810291	6156	-58.17	2.75	12	0.46	-410.00	8674.00	39100	20240709	-39.00	22700	20241031	5.07	39100	-39.00	20240709	22700	5.07	20241031	39100	-39.00	20240709	22700	5.07	20241031	4.86	N	064550	500	129 억		1896930	N	N	233	N	00	N
3	20241031	150644	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23700	500	2	2.16	2401315750	102920	66.74	23250	23900	22700	30150	16250	23200	23331.88	7.35	0	12937	25133	24166	23633	22666	22133	23900	22400	129	6950	500	16700	50	1	25810291	6117	-57.80	2.73	12	0.40	-410.00	8674.00	39100	20240709	-39.39	22700	20241031	4.41	39100	-39.39	20240709	22700	4.41	20241031	39100	-39.39	20240709	22700	4.41	20241031	4.86	N	064550	500	129 억		1896930	N	N	8	N	00	N
4	20241031	140644	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23700	500	2	2.16	2118119050	90950	58.97	23250	23900	22700	30150	16250	23200	23288.84	7.35	0	6528	25133	24166	23633	22666	22133	23900	22400	129	6950	500	16700	50	1	25810291	6117	-57.80	2.73	12	0.35	-410.00	8674.00	39100	20240709	-39.39	22700	20241031	4.41	39100	-39.39	20240709	22700	4.41	20241031	39100	-39.39	20240709	22700	4.41	20241031	4.86	N	064550	500	129 억		1896930	N	N	8	N	00	N
5	20241031	130643	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23750	550	2	2.37	1949745750	83840	54.36	23250	23900	22700	30150	16250	23200	23255.56	7.35	0	3157	25133	24166	23633	22666	22133	23900	22400	129	6950	500	16700	50	1	25810291	6130	-57.93	2.74	12	0.32	-410.00	8674.00	39100	20240709	-39.26	22700	20241031	4.63	39100	-39.26	20240709	22700	4.63	20241031	39100	-39.26	20240709	22700	4.63	20241031	4.86	N	064550	500	129 억		1896930	N	N	8	N	00	N
6	20241031	120643	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23800	600	2	2.59	1821184700	78432	50.86	23250	23900	22700	30150	16250	23200	23219.92	7.35	0	1335	25133	24166	23633	22666	22133	23900	22400	129	6950	500	16700	50	1	25810291	6143	-58.05	2.74	12	0.30	-410.00	8674.00	39100	20240709	-39.13	22700	20241031	4.85	39100	-39.13	20240709	22700	4.85	20241031	39100	-39.13	20240709	22700	4.85	20241031	4.86	N	064550	500	129 억		1896930	N	N	8	N	00	N
7	20241031	110643	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23500	300	2	1.29	1464002450	63350	41.08	23250	23600	22700	30150	16250	23200	23109.73	7.35	0	-3211	25133	24166	23633	22666	22133	23900	22400	129	6950	500	16700	50	1	25810291	6065	-57.32	2.71	12	0.25	-410.00	8674.00	39100	20240709	-39.90	22700	20241031	3.52	39100	-39.90	20240709	22700	3.52	20241031	39100	-39.90	20240709	22700	3.52	20241031	4.86	N	064550	500	129 억		1896930	N	N	8	N	00	N
8	20241031	100643	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23150	-50	5	-0.22	1011115450	43976	28.52	23250	23300	22700	30150	16250	23200	22992.39	7.35	0	-10888	25133	24166	23633	22666	22133	23900	22400	129	6950	500	16700	50	1	25810291	5975	-56.46	2.67	12	0.17	-410.00	8674.00	39100	20240709	-40.79	22700	20241031	1.98	39100	-40.79	20240709	22700	1.98	20241031	39100	-40.79	20240709	22700	1.98	20241031	4.86	N	064550	500	129 억		1896930	N	N	8	N	00	N
9	20241031	090640	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	22800	-400	5	-1.72	311423250	13547	8.78	23250	23300	22800	30150	16250	23200	22988.20	7.35	0	-4986	25133	24166	23633	22666	22133	23900	22400	129	6950	500	16700	50	1	25810291	5885	-55.61	2.63	12	0.05	-410.00	8674.00	39100	20240709	-41.69	22800	20241031	0.00	39100	-41.69	20240709	22800	0.00	20241031	39100	-41.69	20240709	22800	0.00	20241031	4.86	N	064550	500	129 억		1896930	N	N	8	N	00	N
10	20241030	160639	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23200	-100	5	-0.43	3615440450	153027	153.22	23250	24600	23100	30250	16350	23300	23627.19	7.38	0	-7666	23866	23582	23266	22982	22666	23725	23125	129	6950	500	16770	50	1	25810291	5988	-56.59	2.67	12	0.59	-410.00	8674.00	39100	20240709	-40.66	22900	20241025	1.31	39100	-40.66	20240709	22900	1.31	20241025	39100	-40.66	20240709	22900	1.31	20241025	4.88	N	064550	500	129 억		1903707	N	N	8	N	00	N
11	20241030	150655	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23350	50	2	0.21	3478205700	147132	147.32	23250	24600	23100	30250	16350	23300	23640.04	7.38	0	-8988	23866	23582	23266	22982	22666	23725	23125	129	6950	500	16770	50	1	25810291	6027	-56.95	2.69	12	0.57	-410.00	8674.00	39100	20240709	-40.28	22900	20241025	1.97	39100	-40.28	20240709	22900	1.97	20241025	39100	-40.28	20240709	22900	1.97	20241025	4.88	N	064550	500	129 억		1903707	N	N	176	N	00	N
12	20241030	140643	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23450	150	2	0.64	3075981850	129888	130.05	23250	24600	23100	30250	16350	23300	23681.80	7.38	0	-11423	23866	23582	23266	22982	22666	23725	23125	129	6950	500	16770	50	1	25810291	6053	-57.20	2.70	12	0.50	-410.00	8674.00	39100	20240709	-40.03	22900	20241025	2.40	39100	-40.03	20240709	22900	2.40	20241025	39100	-40.03	20240709	22900	2.40	20241025	4.88	N	064550	500	129 억		1903707	N	N	176	N	00	N
13	20241030	130645	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23500	200	2	0.86	2951860300	124596	124.76	23250	24600	23100	30250	16350	23300	23691.45	7.38	0	-12646	23866	23582	23266	22982	22666	23725	23125	129	6950	500	16770	50	1	25810291	6065	-57.32	2.71	12	0.48	-410.00	8674.00	39100	20240709	-39.90	22900	20241025	2.62	39100	-39.90	20240709	22900	2.62	20241025	39100	-39.90	20240709	22900	2.62	20241025	4.88	N	064550	500	129 억		1903707	N	N	176	N	00	N
14	20241030	120653	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23350	50	2	0.21	2741532400	115614	115.76	23250	24600	23100	30250	16350	23300	23712.81	7.38	0	-13106	23866	23582	23266	22982	22666	23725	23125	129	6950	500	16770	50	1	25810291	6027	-56.95	2.69	12	0.45	-410.00	8674.00	39100	20240709	-40.28	22900	20241025	1.97	39100	-40.28	20240709	22900	1.97	20241025	39100	-40.28	20240709	22900	1.97	20241025	4.88	N	064550	500	129 억		1903707	N	N	176	N	00	N
15	20241030	110643	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23700	400	2	1.72	2213810850	93238	93.36	23250	24600	23100	30250	16350	23300	23743.65	7.38	0	-15518	23866	23582	23266	22982	22666	23725	23125	129	6950	500	16770	50	1	25810291	6117	-57.80	2.73	12	0.36	-410.00	8674.00	39100	20240709	-39.39	22900	20241025	3.49	39100	-39.39	20240709	22900	3.49	20241025	39100	-39.39	20240709	22900	3.49	20241025	4.88	N	064550	500	129 억		1903707	N	N	176	N	00	N
16	20241030	100641	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23400	100	2	0.43	391661900	16784	16.81	23250	23500	23100	30250	16350	23300	23335.43	7.38	0	-1594	23866	23582	23266	22982	22666	23725	23125	129	6950	500	16770	50	1	25810291	6040	-57.07	2.70	12	0.07	-410.00	8674.00	39100	20240709	-40.15	22900	20241025	2.18	39100	-40.15	20240709	22900	2.18	20241025	39100	-40.15	20240709	22900	2.18	20241025	4.88	N	064550	500	129 억		1903707	N	N	176	N	00	N
17	20241030	090645	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23250	-50	5	-0.21	53654550	2311	2.31	23250	23300	23100	30250	16350	23300	23217.03	7.38	0	-326	23866	23582	23266	22982	22666	23725	23125	129	6950	500	16770	50	1	25810291	6001	-56.71	2.68	12	0.01	-410.00	8674.00	39100	20240709	-40.54	22900	20241025	1.53	39100	-40.54	20240709	22900	1.53	20241025	39100	-40.54	20240709	22900	1.53	20241025	4.88	N	064550	500	129 억		1903707	N	N	176	N	00	N
18	20241029	160620	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23300	100	2	0.43	2241487350	96719	60.03	23250	23550	22950	30150	16250	23200	23174.90	7.36	23	7395	23600	23400	23150	22950	22700	23500	23050	129	6950	500	16700	50	1	25810291	6014	-56.83	2.69	12	0.37	-410.00	8674.00	39100	20240709	-40.41	22900	20241025	1.75	39100	-40.41	20240709	22900	1.75	20241025	39100	-40.41	20240709	22900	1.75	20241025	5.06	N	064550	500	129 억		1898475	N	N	176	N	00	N
19	20241029	150632	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23400	200	2	0.86	2040138850	88096	54.68	23250	23550	22950	30150	16250	23200	23158.13	7.36	23	3252	23600	23400	23150	22950	22700	23500	23050	129	6950	500	16700	50	1	25810291	6040	-57.07	2.70	12	0.34	-410.00	8674.00	39100	20240709	-40.15	22900	20241025	2.18	39100	-40.15	20240709	22900	2.18	20241025	39100	-40.15	20240709	22900	2.18	20241025	5.06	N	064550	500	129 억		1898475	N	N	3	N	00	N
20	20241029	140603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23100	-100	5	-0.43	1316646300	57004	35.38	23250	23400	22950	30150	16250	23200	23097.44	7.36	23	-9404	23600	23400	23150	22950	22700	23500	23050	129	6950	500	16700	50	1	25810291	5962	-56.34	2.66	12	0.22	-410.00	8674.00	39100	20240709	-40.92	22900	20241025	0.87	39100	-40.92	20240709	22900	0.87	20241025	39100	-40.92	20240709	22900	0.87	20241025	5.06	N	064550	500	129 억		1898475	N	N	3	N	00	N
21	20241029	130625	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23050	-150	5	-0.65	1211016750	52419	32.53	23250	23400	22950	30150	16250	23200	23102.63	7.36	23	-8813	23600	23400	23150	22950	22700	23500	23050	129	6950	500	16700	50	1	25810291	5949	-56.22	2.66	12	0.20	-410.00	8674.00	39100	20240709	-41.05	22900	20241025	0.66	39100	-41.05	20240709	22900	0.66	20241025	39100	-41.05	20240709	22900	0.66	20241025	5.06	N	064550	500	129 억		1898475	N	N	3	N	00	N
22	20241029	120628	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23100	-100	5	-0.43	1107059650	47908	29.73	23250	23400	22950	30150	16250	23200	23108.03	7.36	23	-7343	23600	23400	23150	22950	22700	23500	23050	129	6950	500	16700	50	1	25810291	5962	-56.34	2.66	12	0.19	-410.00	8674.00	39100	20240709	-40.92	22900	20241025	0.87	39100	-40.92	20240709	22900	0.87	20241025	39100	-40.92	20240709	22900	0.87	20241025	5.06	N	064550	500	129 억		1898475	N	N	3	N	00	N
23	20241029	110644	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23050	-150	5	-0.65	895270900	38707	24.02	23250	23400	22950	30150	16250	23200	23129.43	7.36	23	-6030	23600	23400	23150	22950	22700	23500	23050	129	6950	500	16700	50	1	25810291	5949	-56.22	2.66	12	0.15	-410.00	8674.00	39100	20240709	-41.05	22900	20241025	0.66	39100	-41.05	20240709	22900	0.66	20241025	39100	-41.05	20240709	22900	0.66	20241025	5.06	N	064550	500	129 억		1898475	N	N	3	N	00	N
24	20241029	100626	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23050	-150	5	-0.65	565056950	24379	15.13	23250	23400	23050	30150	16250	23200	23178.02	7.36	23	-5284	23600	23400	23150	22950	22700	23500	23050	129	6950	500	16700	50	1	25810291	5949	-56.22	2.66	12	0.09	-410.00	8674.00	39100	20240709	-41.05	22900	20241025	0.66	39100	-41.05	20240709	22900	0.66	20241025	39100	-41.05	20240709	22900	0.66	20241025	5.06	N	064550	500	129 억		1898475	N	N	3	N	00	N
25	20241028	160619	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23200	50	2	0.22	3680405950	159181	74.05	23000	23350	22900	30050	16250	23150	23120.82	7.50	0	41126	24183	23666	23283	22766	22383	23475	22575	129	6900	500	16660	50	1	25810291	5988	-56.59	2.67	12	0.62	-410.00	8674.00	39100	20240709	-40.66	22900	20241028	1.31	39100	-40.66	20240709	22900	1.31	20241028	39100	-40.66	20240709	22900	1.31	20241028	5.16	N	064550	500	129 억		1935968	N	N	3	N	00	N
26	20241028	150623	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23150	0	3	0.00	3495311300	151206	70.34	23000	23350	22900	30050	16250	23150	23116.19	7.50	0	40720	24183	23666	23283	22766	22383	23475	22575	129	6900	500	16660	50	1	25810291	5975	-56.46	2.67	12	0.59	-410.00	8674.00	39100	20240709	-40.79	22900	20241028	1.09	39100	-40.79	20240709	22900	1.09	20241028	39100	-40.79	20240709	22900	1.09	20241028	5.16	N	064550	500	129 억		1935968	N	N	20	N	00	N
27	20241028	140626	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23250	100	2	0.43	2988514700	129340	60.17	23000	23350	22900	30050	16250	23150	23105.83	7.50	0	31828	24183	23666	23283	22766	22383	23475	22575	129	6900	500	16660	50	1	25810291	6001	-56.71	2.68	12	0.50	-410.00	8674.00	39100	20240709	-40.54	22900	20241028	1.53	39100	-40.54	20240709	22900	1.53	20241028	39100	-40.54	20240709	22900	1.53	20241028	5.16	N	064550	500	129 억		1935968	N	N	20	N	00	N
28	20241028	130622	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23000	-150	5	-0.65	2313787700	100076	46.55	23000	23350	22900	30050	16250	23150	23120.26	7.50	0	17823	24183	23666	23283	22766	22383	23475	22575	129	6900	500	16660	50	1	25810291	5936	-56.10	2.65	12	0.39	-410.00	8674.00	39100	20240709	-41.18	22900	20241028	0.44	39100	-41.18	20240709	22900	0.44	20241028	39100	-41.18	20240709	22900	0.44	20241028	5.16	N	064550	500	129 억		1935968	N	N	20	N	00	N
29	20241028	120623	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23200	50	2	0.22	1716246050	74150	34.49	23000	23350	23000	30050	16250	23150	23145.59	7.50	0	13514	24183	23666	23283	22766	22383	23475	22575	129	6900	500	16660	50	1	25810291	5988	-56.59	2.67	12	0.29	-410.00	8674.00	39100	20240709	-40.66	22900	20241025	1.31	39100	-40.66	20240709	22900	1.31	20241025	39100	-40.66	20240709	22900	1.31	20241025	5.16	N	064550	500	129 억		1935968	N	N	20	N	00	N
30	20241028	110532	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23200	50	2	0.22	1257381400	54332	25.27	23000	23350	23000	30050	16250	23150	23142.54	7.50	0	5054	24183	23666	23283	22766	22383	23475	22575	129	6900	500	16660	50	1	25810291	5988	-56.59	2.67	12	0.21	-410.00	8674.00	39100	20240709	-40.66	22900	20241025	1.31	39100	-40.66	20240709	22900	1.31	20241025	39100	-40.66	20240709	22900	1.31	20241025	5.16	N	064550	500	129 억		1935968	N	N	20	N	00	N
31	20241028	100619	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23250	100	2	0.43	945690600	40915	19.03	23000	23300	23000	30050	16250	23150	23113.42	7.50	0	3223	24183	23666	23283	22766	22383	23475	22575	129	6900	500	16660	50	1	25810291	6001	-56.71	2.68	12	0.16	-410.00	8674.00	39100	20240709	-40.54	22900	20241025	1.53	39100	-40.54	20240709	22900	1.53	20241025	39100	-40.54	20240709	22900	1.53	20241025	5.16	N	064550	500	129 억		1935968	N	N	20	N	00	N
32	20241028	090619	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23100	-50	5	-0.22	386436600	16776	7.80	23000	23200	23000	30050	16250	23150	23034.13	7.50	0	7014	24183	23666	23283	22766	22383	23475	22575	129	6900	500	16660	50	1	25810291	5962	-56.34	2.66	12	0.06	-410.00	8674.00	39100	20240709	-40.92	22900	20241025	0.87	39100	-40.92	20240709	22900	0.87	20241025	39100	-40.92	20240709	22900	0.87	20241025	5.16	N	064550	500	129 억		1935968	N	N	20	N	00	N
33	20241025	160618	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23150	-400	5	-1.70	4763291500	205445	79.57	23750	23800	22900	30600	16500	23550	23185.45	7.42	0	60343	25350	24450	23850	22950	22350	24150	22650	129	7050	500	16950	50	1	25810291	5975	-56.46	2.67	12	0.80	-410.00	8674.00	39100	20240709	-40.79	22900	20241025	1.09	39100	-40.79	20240709	22900	1.09	20241025	39100	-40.79	20240709	22900	1.09	20241025	5.30	N	064550	500	129 억		1915134	N	N	20	N	00	N
34	20241025	150623	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23100	-450	5	-1.91	4217654050	181861	70.44	23750	23800	22900	30600	16500	23550	23191.63	7.42	0	47673	25350	24450	23850	22950	22350	24150	22650	129	7050	500	16950	50	1	25810291	5962	-56.34	2.66	12	0.70	-410.00	8674.00	39100	20240709	-40.92	22900	20241025	0.87	39100	-40.92	20240709	22900	0.87	20241025	39100	-40.92	20240709	22900	0.87	20241025	5.30	N	064550	500	129 억		1915134	N	N	732	N	00	N
35	20241025	140620	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23050	-500	5	-2.12	2613901300	112205	43.46	23750	23800	23050	30600	16500	23550	23295.76	7.42	0	17084	25350	24450	23850	22950	22350	24150	22650	129	7050	500	16950	50	1	25810291	5949	-56.22	2.66	12	0.43	-410.00	8674.00	39100	20240709	-41.05	23050	20241025	0.00	39100	-41.05	20240709	23050	0.00	20241025	39100	-41.05	20240709	23050	0.00	20241025	5.30	N	064550	500	129 억		1915134	N	N	732	N	00	N
36	20241025	130624	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23200	-350	5	-1.49	1994221450	85416	33.08	23750	23800	23100	30600	16500	23550	23347.16	7.42	0	12731	25350	24450	23850	22950	22350	24150	22650	129	7050	500	16950	50	1	25810291	5988	-56.59	2.67	12	0.33	-410.00	8674.00	39100	20240709	-40.66	23100	20241025	0.43	39100	-40.66	20240709	23100	0.43	20241025	39100	-40.66	20240709	23100	0.43	20241025	5.30	N	064550	500	129 억		1915134	N	N	732	N	00	N
37	20241025	120624	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23200	-350	5	-1.49	1640603250	70219	27.20	23750	23800	23100	30600	16500	23550	23364.09	7.42	0	5813	25350	24450	23850	22950	22350	24150	22650	129	7050	500	16950	50	1	25810291	5988	-56.59	2.67	12	0.27	-410.00	8674.00	39100	20240709	-40.66	23100	20241025	0.43	39100	-40.66	20240709	23100	0.43	20241025	39100	-40.66	20240709	23100	0.43	20241025	5.30	N	064550	500	129 억		1915134	N	N	732	N	00	N
38	20241025	110619	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23300	-250	5	-1.06	1291944200	55199	21.38	23750	23800	23150	30600	16500	23550	23405.21	7.42	0	3103	25350	24450	23850	22950	22350	24150	22650	129	7050	500	16950	50	1	25810291	6014	-56.83	2.69	12	0.21	-410.00	8674.00	39100	20240709	-40.41	23150	20241025	0.65	39100	-40.41	20240709	23150	0.65	20241025	39100	-40.41	20240709	23150	0.65	20241025	5.30	N	064550	500	129 억		1915134	N	N	732	N	00	N
39	20241025	100621	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23350	-200	5	-0.85	1045672250	44657	17.30	23750	23800	23150	30600	16500	23550	23415.64	7.42	0	638	25350	24450	23850	22950	22350	24150	22650	129	7050	500	16950	50	1	25810291	6027	-56.95	2.69	12	0.17	-410.00	8674.00	39100	20240709	-40.28	23150	20241025	0.86	39100	-40.28	20240709	23150	0.86	20241025	39100	-40.28	20240709	23150	0.86	20241025	5.30	N	064550	500	129 억		1915134	N	N	732	N	00	N
40	20241025	090621	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23650	100	2	0.42	179253750	7589	2.94	23750	23800	23450	30600	16500	23550	23620.22	7.42	0	-184	25350	24450	23850	22950	22350	24150	22650	129	7050	500	16950	50	1	25810291	6104	-57.68	2.73	12	0.03	-410.00	8674.00	39100	20240709	-39.51	23250	20241024	1.72	39100	-39.51	20240709	23250	1.72	20241024	39100	-39.51	20240709	23250	1.72	20241024	5.30	N	064550	500	129 억		1915134	N	N	732	N	00	N
41	20241024	160610	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23550	-1350	5	-5.42	6041703850	252810	135.89	24350	24750	23250	32350	17450	24900	23899.22	7.52	0	-3836	25733	25316	24633	24216	23533	25525	24425	129	7450	500	17920	50	1	25810291	6078	-57.44	2.72	12	0.98	-410.00	8674.00	39100	20240709	-39.77	23250	20241024	1.29	39100	-39.77	20240709	23250	1.29	20241024	39100	-39.77	20240709	23250	1.29	20241024	5.36	N	064550	500	129 억		1941175	N	N	732	N	00	N
42	20241024	150615	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23750	-1150	5	-4.62	5587752450	233591	125.56	24350	24750	23250	32350	17450	24900	23921.09	7.52	0	-9523	25733	25316	24633	24216	23533	25525	24425	129	7450	500	17920	50	1	25810291	6130	-57.93	2.74	12	0.91	-410.00	8674.00	39100	20240709	-39.26	23250	20241024	2.15	39100	-39.26	20240709	23250	2.15	20241024	39100	-39.26	20240709	23250	2.15	20241024	5.36	N	064550	500	129 억		1941175	N	N	0	N	00	N
43	20241024	140604	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	23550	-1350	5	-5.42	4002810450	166474	89.49	24350	24750	23400	32350	17450	24900	24044.66	7.52	0	-23893	25733	25316	24633	24216	23533	25525	24425	129	7450	500	17920	50	1	25810291	6078	-57.44	2.72	12	0.64	-410.00	8674.00	39100	20240709	-39.77	23400	20241024	0.64	39100	-39.77	20240709	23400	0.64	20241024	39100	-39.77	20240709	23400	0.64	20241024	5.36	N	064550	500	129 억		1941175	N	N	0	N	00	N
44	20241024	130614	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24050	-850	5	-3.41	2300997600	94897	51.01	24350	24750	24050	32350	17450	24900	24247.32	7.52	0	-29569	25733	25316	24633	24216	23533	25525	24425	129	7450	500	17920	50	1	25810291	6207	-58.66	2.77	12	0.37	-410.00	8674.00	39100	20240709	-38.49	23850	20241022	0.84	39100	-38.49	20240709	23850	0.84	20241022	39100	-38.49	20240709	23850	0.84	20241022	5.36	N	064550	500	129 억		1941175	N	N	0	N	00	N
45	20241024	120613	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24150	-750	5	-3.01	1872866800	77149	41.47	24350	24750	24050	32350	17450	24900	24275.97	7.52	0	-22773	25733	25316	24633	24216	23533	25525	24425	129	7450	500	17920	50	1	25810291	6233	-58.90	2.78	12	0.30	-410.00	8674.00	39100	20240709	-38.24	23850	20241022	1.26	39100	-38.24	20240709	23850	1.26	20241022	39100	-38.24	20240709	23850	1.26	20241022	5.36	N	064550	500	129 억		1941175	N	N	0	N	00	N
46	20241024	110617	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24200	-700	5	-2.81	1653340300	68056	36.58	24350	24750	24050	32350	17450	24900	24293.82	7.52	0	-22376	25733	25316	24633	24216	23533	25525	24425	129	7450	500	17920	50	1	25810291	6246	-59.02	2.79	12	0.26	-410.00	8674.00	39100	20240709	-38.11	23850	20241022	1.47	39100	-38.11	20240709	23850	1.47	20241022	39100	-38.11	20240709	23850	1.47	20241022	5.36	N	064550	500	129 억		1941175	N	N	0	N	00	N
47	20241024	100634	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24200	-700	5	-2.81	1064223050	43663	23.47	24350	24750	24150	32350	17450	24900	24373.57	7.52	0	-13317	25733	25316	24633	24216	23533	25525	24425	129	7450	500	17920	50	1	25810291	6246	-59.02	2.79	12	0.17	-410.00	8674.00	39100	20240709	-38.11	23850	20241022	1.47	39100	-38.11	20240709	23850	1.47	20241022	39100	-38.11	20240709	23850	1.47	20241022	5.36	N	064550	500	129 억		1941175	N	N	0	N	00	N
48	20241024	090632	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24600	-300	5	-1.20	212621450	8698	4.68	24350	24750	24350	32350	17450	24900	24444.87	7.52	0	2841	25733	25316	24633	24216	23533	25525	24425	129	7450	500	17920	50	1	25810291	6349	-60.00	2.84	12	0.03	-410.00	8674.00	39100	20240709	-37.08	23850	20241022	3.14	39100	-37.08	20240709	23850	3.14	20241022	39100	-37.08	20240709	23850	3.14	20241022	5.36	N	064550	500	129 억		1941175	N	N	0	N	00	N
49	20241023	160614	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24900	700	2	2.89	4459801950	182101	43.52	24500	25050	23950	31450	16950	24200	24490.78	7.14	0	44127	27033	25616	24733	23316	22433	25175	22875	129	7250	500	17420	50	1	25810291	6427	-60.73	2.87	12	0.71	-410.00	8674.00	39100	20240709	-36.32	23850	20241022	4.40	39100	-36.32	20240709	23850	4.40	20241022	39100	-36.32	20240709	23850	4.40	20241022	5.38	N	064550	500	129 억		1843565	N	N	290	N	00	N
50	20241023	150627	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24800	600	2	2.48	4015154600	164201	39.25	24500	25050	23950	31450	16950	24200	24452.68	7.14	0	42555	27033	25616	24733	23316	22433	25175	22875	129	7250	500	17420	50	1	25810291	6401	-60.49	2.86	12	0.64	-410.00	8674.00	39100	20240709	-36.57	23850	20241022	3.98	39100	-36.57	20240709	23850	3.98	20241022	39100	-36.57	20240709	23850	3.98	20241022	5.38	N	064550	500	129 억		1843565	N	N	290	N	00	N
51	20241023	140627	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24250	50	2	0.21	2761593300	113385	27.10	24500	24750	23950	31450	16950	24200	24355.90	7.14	0	21672	27033	25616	24733	23316	22433	25175	22875	129	7250	500	17420	50	1	25810291	6259	-59.15	2.80	12	0.44	-410.00	8674.00	39100	20240709	-37.98	23850	20241022	1.68	39100	-37.98	20240709	23850	1.68	20241022	39100	-37.98	20240709	23850	1.68	20241022	5.38	N	064550	500	129 억		1843565	N	N	290	N	00	N
52	20241023	130618	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24250	50	2	0.21	2186474150	89810	21.47	24500	24750	23950	31450	16950	24200	24345.55	7.14	0	11432	27033	25616	24733	23316	22433	25175	22875	129	7250	500	17420	50	1	25810291	6259	-59.15	2.80	12	0.35	-410.00	8674.00	39100	20240709	-37.98	23850	20241022	1.68	39100	-37.98	20240709	23850	1.68	20241022	39100	-37.98	20240709	23850	1.68	20241022	5.38	N	064550	500	129 억		1843565	N	N	290	N	00	N
53	20241023	120616	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24550	350	2	1.45	1958250400	80457	19.23	24500	24750	23950	31450	16950	24200	24339.09	7.14	0	13072	27033	25616	24733	23316	22433	25175	22875	129	7250	500	17420	50	1	25810291	6336	-59.88	2.83	12	0.31	-410.00	8674.00	39100	20240709	-37.21	23850	20241022	2.94	39100	-37.21	20240709	23850	2.94	20241022	39100	-37.21	20240709	23850	2.94	20241022	5.38	N	064550	500	129 억		1843565	N	N	290	N	00	N
54	20241023	110612	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24250	50	2	0.21	1633876350	67182	16.06	24500	24750	23950	31450	16950	24200	24320.15	7.14	0	11482	27033	25616	24733	23316	22433	25175	22875	129	7250	500	17420	50	1	25810291	6259	-59.15	2.80	12	0.26	-410.00	8674.00	39100	20240709	-37.98	23850	20241022	1.68	39100	-37.98	20240709	23850	1.68	20241022	39100	-37.98	20240709	23850	1.68	20241022	5.38	N	064550	500	129 억		1843565	N	N	290	N	00	N
55	20241023	100616	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24250	50	2	0.21	1197239700	49179	11.75	24500	24750	23950	31450	16950	24200	24344.53	7.14	0	3782	27033	25616	24733	23316	22433	25175	22875	129	7250	500	17420	50	1	25810291	6259	-59.15	2.80	12	0.19	-410.00	8674.00	39100	20240709	-37.98	23850	20241022	1.68	39100	-37.98	20240709	23850	1.68	20241022	39100	-37.98	20240709	23850	1.68	20241022	5.38	N	064550	500	129 억		1843565	N	N	290	N	00	N
56	20241023	090616	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24700	500	2	2.07	203034450	8246	1.97	24500	24750	24500	31450	16950	24200	24622.17	7.14	0	3947	27033	25616	24733	23316	22433	25175	22875	129	7250	500	17420	50	1	25810291	6375	-60.24	2.85	12	0.03	-410.00	8674.00	39100	20240709	-36.83	23850	20241022	3.56	39100	-36.83	20240709	23850	3.56	20241022	39100	-36.83	20240709	23850	3.56	20241022	5.38	N	064550	500	129 억		1843565	N	N	290	N	00	N
57	20241022	160608	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	24200	-1950	5	-7.46	10250304150	414302	157.78	26150	26150	23850	33950	18350	26150	24742.18	7.61	0	-109595	27816	26982	26366	25532	24916	27400	25950	129	7800	500	18820	50	1	25810291	6246	-59.02	2.79	12	1.61	-410.00	8674.00	39100	20240709	-38.11	23850	20241022	1.47	39100	-38.11	20240709	23850	1.47	20241022	39100	-38.11	20240709	23850	1.47	20241022	5.38	N	064550	500	129 억		1963612	N	N	290	N	00	N
58	20241022	150615	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	24250	-1900	5	-7.27	9507515150	383715	146.14	26150	26150	23850	33950	18350	26150	24776.83	7.61	0	-104446	27816	26982	26366	25532	24916	27400	25950	129	7800	500	18820	50	1	25810291	6259	-59.15	2.80	12	1.49	-410.00	8674.00	39100	20240709	-37.98	23850	20241022	1.68	39100	-37.98	20240709	23850	1.68	20241022	39100	-37.98	20240709	23850	1.68	20241022	5.38	N	064550	500	129 억		1963612	N	N	273	N	00	N
59	20241022	140616	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24550	-1600	5	-6.12	6941516600	277856	105.82	26150	26150	24550	33950	18350	26150	24981.58	7.61	0	-94749	27816	26982	26366	25532	24916	27400	25950	129	7800	500	18820	50	1	25810291	6336	-59.88	2.83	12	1.08	-410.00	8674.00	39100	20240709	-37.21	23950	20240228	2.51	39100	-37.21	20240709	23950	2.51	20240228	39100	-37.21	20240709	23950	2.51	20240228	5.38	N	064550	500	129 억		1963612	N	N	273	N	00	N
60	20241022	130616	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24700	-1450	5	-5.54	5706672550	227731	86.73	26150	26150	24650	33950	18350	26150	25057.87	7.61	0	-78935	27816	26982	26366	25532	24916	27400	25950	129	7800	500	18820	50	1	25810291	6375	-60.24	2.85	12	0.88	-410.00	8674.00	39100	20240709	-36.83	23950	20240228	3.13	39100	-36.83	20240709	23950	3.13	20240228	39100	-36.83	20240709	23950	3.13	20240228	5.38	N	064550	500	129 억		1963612	N	N	273	N	00	N
61	20241022	120614	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24750	-1400	5	-5.35	4810778100	191551	72.95	26150	26150	24650	33950	18350	26150	25113.79	7.61	0	-65104	27816	26982	26366	25532	24916	27400	25950	129	7800	500	18820	50	1	25810291	6388	-60.37	2.85	12	0.74	-410.00	8674.00	39100	20240709	-36.70	23950	20240228	3.34	39100	-36.70	20240709	23950	3.34	20240228	39100	-36.70	20240709	23950	3.34	20240228	5.38	N	064550	500	129 억		1963612	N	N	273	N	00	N
62	20241022	110611	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24900	-1250	5	-4.78	3677537350	145817	55.53	26150	26150	24650	33950	18350	26150	25218.95	7.61	0	-50908	27816	26982	26366	25532	24916	27400	25950	129	7800	500	18820	50	1	25810291	6427	-60.73	2.87	12	0.56	-410.00	8674.00	39100	20240709	-36.32	23950	20240228	3.97	39100	-36.32	20240709	23950	3.97	20240228	39100	-36.32	20240709	23950	3.97	20240228	5.38	N	064550	500	129 억		1963612	N	N	273	N	00	N
63	20241022	100613	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24950	-1200	5	-4.59	2565968400	101113	38.51	26150	26150	24950	33950	18350	26150	25375.70	7.61	0	-38345	27816	26982	26366	25532	24916	27400	25950	129	7800	500	18820	50	1	25810291	6440	-60.85	2.88	12	0.39	-410.00	8674.00	39100	20240709	-36.19	23950	20240228	4.18	39100	-36.19	20240709	23950	4.18	20240228	39100	-36.19	20240709	23950	4.18	20240228	5.38	N	064550	500	129 억		1963612	N	N	273	N	00	N
64	20241022	090613	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25850	-300	5	-1.15	235415700	9058	3.45	26150	26150	25850	33950	18350	26150	25986.19	7.61	0	-4970	27816	26982	26366	25532	24916	27400	25950	129	7800	500	18820	50	1	25810291	6672	-63.05	2.98	12	0.04	-410.00	8674.00	39100	20240709	-33.89	23950	20240228	7.93	39100	-33.89	20240709	23950	7.93	20240228	39100	-33.89	20240709	23950	7.93	20240228	5.38	N	064550	500	129 억		1963612	N	N	273	N	00	N
65	20241021	160608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26150	500	2	1.95	6864060000	258866	153.01	25800	27200	25750	33300	18000	25650	26515.89	7.51	0	49627	26950	26300	25700	25050	24450	26000	24750	129	7650	500	18460	50	1	25810291	6749	-63.78	3.01	12	1.00	-410.00	8674.00	39100	20240709	-33.12	23950	20240228	9.19	39100	-33.12	20240709	23950	9.19	20240228	39100	-33.12	20240709	23950	9.19	20240228	5.40	N	064550	500	129 억		1937365	N	N	273	N	00	N
66	20241021	150612	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26150	500	2	1.95	6585265000	248200	146.70	25800	27200	25750	33300	18000	25650	26532.09	7.51	0	48331	26950	26300	25700	25050	24450	26000	24750	129	7650	500	18460	50	1	25810291	6749	-63.78	3.01	12	0.96	-410.00	8674.00	39100	20240709	-33.12	23950	20240228	9.19	39100	-33.12	20240709	23950	9.19	20240228	39100	-33.12	20240709	23950	9.19	20240228	5.40	N	064550	500	129 억		1937365	N	N	1689	N	00	N
67	20241021	140613	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26300	650	2	2.53	5792349750	217899	128.79	25800	27200	25750	33300	18000	25650	26582.73	7.51	0	50192	26950	26300	25700	25050	24450	26000	24750	129	7650	500	18460	50	1	25810291	6788	-64.15	3.03	12	0.84	-410.00	8674.00	39100	20240709	-32.74	23950	20240228	9.81	39100	-32.74	20240709	23950	9.81	20240228	39100	-32.74	20240709	23950	9.81	20240228	5.40	N	064550	500	129 억		1937365	N	N	1689	N	00	N
68	20241021	130611	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26850	1200	2	4.68	4887660900	183752	108.61	25800	27200	25750	33300	18000	25650	26599.23	7.51	0	51550	26950	26300	25700	25050	24450	26000	24750	129	7650	500	18460	50	1	25810291	6930	-65.49	3.10	12	0.71	-410.00	8674.00	39100	20240709	-31.33	23950	20240228	12.11	39100	-31.33	20240709	23950	12.11	20240228	39100	-31.33	20240709	23950	12.11	20240228	5.40	N	064550	500	129 억		1937365	N	N	1689	N	00	N
69	20241021	120611	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27000	1350	2	5.26	3942182600	148797	87.95	25800	27100	25750	33300	18000	25650	26493.70	7.51	0	45321	26950	26300	25700	25050	24450	26000	24750	129	7650	500	18460	50	1	25810291	6969	-65.85	3.11	12	0.58	-410.00	8674.00	39100	20240709	-30.95	23950	20240228	12.73	39100	-30.95	20240709	23950	12.73	20240228	39100	-30.95	20240709	23950	12.73	20240228	5.40	N	064550	500	129 억		1937365	N	N	1689	N	00	N
70	20241021	110608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26350	700	2	2.73	2340734200	89177	52.71	25800	26750	25750	33300	18000	25650	26248.18	7.51	0	22842	26950	26300	25700	25050	24450	26000	24750	129	7650	500	18460	50	1	25810291	6801	-64.27	3.04	12	0.35	-410.00	8674.00	39100	20240709	-32.61	23950	20240228	10.02	39100	-32.61	20240709	23950	10.02	20240228	39100	-32.61	20240709	23950	10.02	20240228	5.40	N	064550	500	129 억		1937365	N	N	1689	N	00	N
71	20241021	100611	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25950	300	2	1.17	870144300	33497	19.80	25800	26250	25750	33300	18000	25650	25976.78	7.51	0	10868	26950	26300	25700	25050	24450	26000	24750	129	7650	500	18460	50	1	25810291	6698	-63.29	2.99	12	0.13	-410.00	8674.00	39100	20240709	-33.63	23950	20240228	8.35	39100	-33.63	20240709	23950	8.35	20240228	39100	-33.63	20240709	23950	8.35	20240228	5.40	N	064550	500	129 억		1937365	N	N	1689	N	00	N
72	20241021	090608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26100	450	2	1.75	259733700	10037	5.93	25800	26100	25750	33300	18000	25650	25877.62	7.51	0	7318	26950	26300	25700	25050	24450	26000	24750	129	7650	500	18460	50	1	25810291	6736	-63.66	3.01	12	0.04	-410.00	8674.00	39100	20240709	-33.25	23950	20240228	8.98	39100	-33.25	20240709	23950	8.98	20240228	39100	-33.25	20240709	23950	8.98	20240228	5.40	N	064550	500	129 억		1937365	N	N	1689	N	00	N
73	20241018	160608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25650	-200	5	-0.77	4286919750	167271	100.78	25900	26350	25100	33600	18100	25850	25628.46	7.50	0	-19143	26450	26150	25550	25250	24650	26300	25400	129	7750	500	18610	50	1	25810291	6620	-62.56	2.96	12	0.65	-410.00	8674.00	39100	20240709	-34.40	23950	20240228	7.10	39100	-34.40	20240709	23950	7.10	20240228	39100	-34.40	20240709	23950	7.10	20240228	5.37	N	064550	500	129 억		1935775	N	N	1689	N	00	N
74	20241018	150624	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25800	-50	5	-0.19	4009760600	156492	94.29	25900	26350	25100	33600	18100	25850	25622.75	7.50	0	-19246	26450	26150	25550	25250	24650	26300	25400	129	7750	500	18610	50	1	25810291	6659	-62.93	2.97	12	0.61	-410.00	8674.00	39100	20240709	-34.02	23950	20240228	7.72	39100	-34.02	20240709	23950	7.72	20240228	39100	-34.02	20240709	23950	7.72	20240228	5.37	N	064550	500	129 억		1935775	N	N	0	N	00	N
75	20241018	140626	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25150	-700	5	-2.71	3130387500	121970	73.49	25900	26350	25100	33600	18100	25850	25665.19	7.50	0	-31296	26450	26150	25550	25250	24650	26300	25400	129	7750	500	18610	50	1	25810291	6491	-61.34	2.90	12	0.47	-410.00	8674.00	39100	20240709	-35.68	23950	20240228	5.01	39100	-35.68	20240709	23950	5.01	20240228	39100	-35.68	20240709	23950	5.01	20240228	5.37	N	064550	500	129 억		1935775	N	N	0	N	00	N
76	20241018	130612	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25150	-700	5	-2.71	2795335200	108660	65.47	25900	26350	25100	33600	18100	25850	25725.50	7.50	0	-28615	26450	26150	25550	25250	24650	26300	25400	129	7750	500	18610	50	1	25810291	6491	-61.34	2.90	12	0.42	-410.00	8674.00	39100	20240709	-35.68	23950	20240228	5.01	39100	-35.68	20240709	23950	5.01	20240228	39100	-35.68	20240709	23950	5.01	20240228	5.37	N	064550	500	129 억		1935775	N	N	0	N	00	N
77	20241018	120619	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25400	-450	5	-1.74	2220713050	85928	51.77	25900	26350	25350	33600	18100	25850	25843.88	7.50	0	-18920	26450	26150	25550	25250	24650	26300	25400	129	7750	500	18610	50	1	25810291	6556	-61.95	2.93	12	0.33	-410.00	8674.00	39100	20240709	-35.04	23950	20240228	6.05	39100	-35.04	20240709	23950	6.05	20240228	39100	-35.04	20240709	23950	6.05	20240228	5.37	N	064550	500	129 억		1935775	N	N	0	N	00	N
78	20241018	110615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	-100	5	-0.39	1804263450	69604	41.94	25900	26350	25600	33600	18100	25850	25921.86	7.50	0	-11048	26450	26150	25550	25250	24650	26300	25400	129	7750	500	18610	50	1	25810291	6646	-62.80	2.97	12	0.27	-410.00	8674.00	39100	20240709	-34.14	23950	20240228	7.52	39100	-34.14	20240709	23950	7.52	20240228	39100	-34.14	20240709	23950	7.52	20240228	5.37	N	064550	500	129 억		1935775	N	N	0	N	00	N
79	20241018	100610	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25800	-50	5	-0.19	1382156400	53227	32.07	25900	26350	25650	33600	18100	25850	25967.25	7.50	0	-2517	26450	26150	25550	25250	24650	26300	25400	129	7750	500	18610	50	1	25810291	6659	-62.93	2.97	12	0.21	-410.00	8674.00	39100	20240709	-34.02	23950	20240228	7.72	39100	-34.02	20240709	23950	7.72	20240228	39100	-34.02	20240709	23950	7.72	20240228	5.37	N	064550	500	129 억		1935775	N	N	0	N	00	N
80	20241018	090611	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25850	0	3	0.00	113497100	4384	2.64	25900	26000	25800	33600	18100	25850	25889.13	7.50	0	-434	26450	26150	25550	25250	24650	26300	25400	129	7750	500	18610	50	1	25810291	6672	-63.05	2.98	12	0.02	-410.00	8674.00	39100	20240709	-33.89	23950	20240228	7.93	39100	-33.89	20240709	23950	7.93	20240228	39100	-33.89	20240709	23950	7.93	20240228	5.37	N	064550	500	129 억		1935775	N	N	0	N	00	N
81	20241017	160610	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25850	150	2	0.58	4121400200	162518	93.74	25800	25850	24950	33400	18000	25700	25359.29	7.47	0	4629	27233	26466	26033	25266	24833	26250	25050	129	7700	500	18500	50	1	25810291	6672	-63.05	2.98	12	0.63	-410.00	8674.00	39100	20240709	-33.89	23950	20240228	7.93	39100	-33.89	20240709	23950	7.93	20240228	39100	-33.89	20240709	23950	7.93	20240228	5.35	N	064550	500	129 억		1928193	N	N	1555	N	00	N
82	20241017	150611	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25450	-250	5	-0.97	3565758750	140909	81.28	25800	25800	24950	33400	18000	25700	25305.40	7.47	0	1929	27233	26466	26033	25266	24833	26250	25050	129	7700	500	18500	50	1	25810291	6569	-62.07	2.93	12	0.55	-410.00	8674.00	39100	20240709	-34.91	23950	20240228	6.26	39100	-34.91	20240709	23950	6.26	20240228	39100	-34.91	20240709	23950	6.26	20240228	5.35	N	064550	500	129 억		1928193	N	N	1555	N	00	N
83	20241017	140611	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25450	-250	5	-0.97	3146288250	124368	71.74	25800	25800	24950	33400	18000	25700	25298.21	7.47	0	-1939	27233	26466	26033	25266	24833	26250	25050	129	7700	500	18500	50	1	25810291	6569	-62.07	2.93	12	0.48	-410.00	8674.00	39100	20240709	-34.91	23950	20240228	6.26	39100	-34.91	20240709	23950	6.26	20240228	39100	-34.91	20240709	23950	6.26	20240228	5.35	N	064550	500	129 억		1928193	N	N	1555	N	00	N
84	20241017	130610	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25600	-100	5	-0.39	2862414250	113201	65.29	25800	25800	24950	33400	18000	25700	25286.12	7.47	0	-4512	27233	26466	26033	25266	24833	26250	25050	129	7700	500	18500	50	1	25810291	6607	-62.44	2.95	12	0.44	-410.00	8674.00	39100	20240709	-34.53	23950	20240228	6.89	39100	-34.53	20240709	23950	6.89	20240228	39100	-34.53	20240709	23950	6.89	20240228	5.35	N	064550	500	129 억		1928193	N	N	1555	N	00	N
85	20241017	120612	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25400	-300	5	-1.17	2442544900	96767	55.81	25800	25800	24950	33400	18000	25700	25241.51	7.47	0	-11723	27233	26466	26033	25266	24833	26250	25050	129	7700	500	18500	50	1	25810291	6556	-61.95	2.93	12	0.37	-410.00	8674.00	39100	20240709	-35.04	23950	20240228	6.05	39100	-35.04	20240709	23950	6.05	20240228	39100	-35.04	20240709	23950	6.05	20240228	5.35	N	064550	500	129 억		1928193	N	N	1555	N	00	N
86	20241017	110612	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25350	-350	5	-1.36	2229767850	88367	50.97	25800	25800	24950	33400	18000	25700	25233.04	7.47	0	-11673	27233	26466	26033	25266	24833	26250	25050	129	7700	500	18500	50	1	25810291	6543	-61.83	2.92	12	0.34	-410.00	8674.00	39100	20240709	-35.17	23950	20240228	5.85	39100	-35.17	20240709	23950	5.85	20240228	39100	-35.17	20240709	23950	5.85	20240228	5.35	N	064550	500	129 억		1928193	N	N	1555	N	00	N
87	20241017	100612	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25150	-550	5	-2.14	1761372450	69786	40.25	25800	25800	24950	33400	18000	25700	25239.62	7.47	0	-10478	27233	26466	26033	25266	24833	26250	25050	129	7700	500	18500	50	1	25810291	6491	-61.34	2.90	12	0.27	-410.00	8674.00	39100	20240709	-35.68	23950	20240228	5.01	39100	-35.68	20240709	23950	5.01	20240228	39100	-35.68	20240709	23950	5.01	20240228	5.35	N	064550	500	129 억		1928193	N	N	1555	N	00	N
88	20241017	090607	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25600	-100	5	-0.39	215386400	8382	4.83	25800	25800	25550	33400	18000	25700	25696.30	7.47	0	-661	27233	26466	26033	25266	24833	26250	25050	129	7700	500	18500	50	1	25810291	6607	-62.44	2.95	12	0.03	-410.00	8674.00	39100	20240709	-34.53	23950	20240228	6.89	39100	-34.53	20240709	23950	6.89	20240228	39100	-34.53	20240709	23950	6.89	20240228	5.35	N	064550	500	129 억		1928193	N	N	1555	N	00	N
89	20241016	160605	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25700	-1150	5	-4.28	4440373050	170544	118.87	26800	26800	25600	34900	18800	26850	26038.20	7.68	0	-58188	27416	27132	26566	26282	25716	27275	26425	129	8050	500	19330	50	1	25810291	6633	-62.68	2.96	12	0.66	-410.00	8674.00	39100	20240709	-34.27	23950	20240228	7.31	39100	-34.27	20240709	23950	7.31	20240228	39100	-34.27	20240709	23950	7.31	20240228	5.39	N	064550	500	129 억		1981255	N	N	1555	N	00	N
90	20241016	150608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25800	-1050	5	-3.91	3873773150	148495	103.51	26800	26800	25750	34900	18800	26850	26086.73	7.68	0	-54056	27416	27132	26566	26282	25716	27275	26425	129	8050	500	19330	50	1	25810291	6659	-62.93	2.97	12	0.58	-410.00	8674.00	39100	20240709	-34.02	23950	20240228	7.72	39100	-34.02	20240709	23950	7.72	20240228	39100	-34.02	20240709	23950	7.72	20240228	5.39	N	064550	500	129 억		1981255	N	N	6972	N	00	N
91	20241016	140608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25950	-900	5	-3.35	2826379750	107950	75.24	26800	26800	25750	34900	18800	26850	26182.11	7.68	0	-38809	27416	27132	26566	26282	25716	27275	26425	129	8050	500	19330	50	1	25810291	6698	-63.29	2.99	12	0.42	-410.00	8674.00	39100	20240709	-33.63	23950	20240228	8.35	39100	-33.63	20240709	23950	8.35	20240228	39100	-33.63	20240709	23950	8.35	20240228	5.39	N	064550	500	129 억		1981255	N	N	6972	N	00	N
92	20241016	130606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25900	-950	5	-3.54	2509181750	95717	66.72	26800	26800	25750	34900	18800	26850	26214.38	7.68	0	-36429	27416	27132	26566	26282	25716	27275	26425	129	8050	500	19330	50	1	25810291	6685	-63.17	2.99	12	0.37	-410.00	8674.00	39100	20240709	-33.76	23950	20240228	8.14	39100	-33.76	20240709	23950	8.14	20240228	39100	-33.76	20240709	23950	8.14	20240228	5.39	N	064550	500	129 억		1981255	N	N	6972	N	00	N
93	20241016	120607	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26050	-800	5	-2.98	1552914950	58848	41.02	26800	26800	26050	34900	18800	26850	26388.33	7.68	0	-22525	27416	27132	26566	26282	25716	27275	26425	129	8050	500	19330	50	1	25810291	6724	-63.54	3.00	12	0.23	-410.00	8674.00	39100	20240709	-33.38	23950	20240228	8.77	39100	-33.38	20240709	23950	8.77	20240228	39100	-33.38	20240709	23950	8.77	20240228	5.39	N	064550	500	129 억		1981255	N	N	6972	N	00	N
94	20241016	110605	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26400	-450	5	-1.68	1022597050	38635	26.93	26800	26800	26300	34900	18800	26850	26467.85	7.68	0	-13785	27416	27132	26566	26282	25716	27275	26425	129	8050	500	19330	50	1	25810291	6814	-64.39	3.04	12	0.15	-410.00	8674.00	39100	20240709	-32.48	23950	20240228	10.23	39100	-32.48	20240709	23950	10.23	20240228	39100	-32.48	20240709	23950	10.23	20240228	5.39	N	064550	500	129 억		1981255	N	N	6972	N	00	N
95	20241016	100606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26450	-400	5	-1.49	717471450	27067	18.87	26800	26800	26400	34900	18800	26850	26506.85	7.68	0	-8790	27416	27132	26566	26282	25716	27275	26425	129	8050	500	19330	50	1	25810291	6827	-64.51	3.05	12	0.10	-410.00	8674.00	39100	20240709	-32.35	23950	20240228	10.44	39100	-32.35	20240709	23950	10.44	20240228	39100	-32.35	20240709	23950	10.44	20240228	5.39	N	064550	500	129 억		1981255	N	N	6972	N	00	N
96	20241016	090607	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26500	-350	5	-1.30	247069850	9308	6.49	26800	26800	26400	34900	18800	26850	26542.79	7.68	0	-1379	27416	27132	26566	26282	25716	27275	26425	129	8050	500	19330	50	1	25810291	6840	-64.63	3.06	12	0.04	-410.00	8674.00	39100	20240709	-32.23	23950	20240228	10.65	39100	-32.23	20240709	23950	10.65	20240228	39100	-32.23	20240709	23950	10.65	20240228	5.39	N	064550	500	129 억		1981255	N	N	6972	N	00	N
97	20241015	160602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26850	650	2	2.48	3761238750	142288	132.16	26200	26850	26000	34050	18350	26200	26431.03	7.64	0	7847	26600	26400	26000	25800	25400	26500	25900	129	7850	500	18860	50	1	25810291	6930	-65.49	3.10	12	0.55	-410.00	8674.00	39100	20240709	-31.33	23950	20240228	12.11	39100	-31.33	20240709	23950	12.11	20240228	39100	-31.33	20240709	23950	12.11	20240228	5.35	N	064550	500	129 억		1972508	N	N	6971	N	00	N
98	20241015	150608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26800	600	2	2.29	3379700850	128069	118.95	26200	26850	26000	34050	18350	26200	26389.69	7.64	0	7869	26600	26400	26000	25800	25400	26500	25900	129	7850	500	18860	50	1	25810291	6917	-65.37	3.09	12	0.50	-410.00	8674.00	39100	20240709	-31.46	23950	20240228	11.90	39100	-31.46	20240709	23950	11.90	20240228	39100	-31.46	20240709	23950	11.90	20240228	5.35	N	064550	500	129 억		1972508	N	N	5353	N	00	N
99	20241015	140607	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26600	400	2	1.53	2606461200	99118	92.06	26200	26700	26000	34050	18350	26200	26296.55	7.64	0	3397	26600	26400	26000	25800	25400	26500	25900	129	7850	500	18860	50	1	25810291	6866	-64.88	3.07	12	0.38	-410.00	8674.00	39100	20240709	-31.97	23950	20240228	11.06	39100	-31.97	20240709	23950	11.06	20240228	39100	-31.97	20240709	23950	11.06	20240228	5.35	N	064550	500	129 억		1972508	N	N	5353	N	00	N
100	20241015	130605	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26150	-50	5	-0.19	1804832700	68755	63.86	26200	26700	26000	34050	18350	26200	26250.20	7.64	0	-10678	26600	26400	26000	25800	25400	26500	25900	129	7850	500	18860	50	1	25810291	6749	-63.78	3.01	12	0.27	-410.00	8674.00	39100	20240709	-33.12	23950	20240228	9.19	39100	-33.12	20240709	23950	9.19	20240228	39100	-33.12	20240709	23950	9.19	20240228	5.35	N	064550	500	129 억		1972508	N	N	5353	N	00	N
101	20241015	120606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26150	-50	5	-0.19	1595160700	60727	56.40	26200	26700	26000	34050	18350	26200	26267.73	7.64	0	-12397	26600	26400	26000	25800	25400	26500	25900	129	7850	500	18860	50	1	25810291	6749	-63.78	3.01	12	0.24	-410.00	8674.00	39100	20240709	-33.12	23950	20240228	9.19	39100	-33.12	20240709	23950	9.19	20240228	39100	-33.12	20240709	23950	9.19	20240228	5.35	N	064550	500	129 억		1972508	N	N	5353	N	00	N
102	20241015	110608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26150	-50	5	-0.19	1384560500	52673	48.92	26200	26700	26000	34050	18350	26200	26285.96	7.64	0	-13580	26600	26400	26000	25800	25400	26500	25900	129	7850	500	18860	50	1	25810291	6749	-63.78	3.01	12	0.20	-410.00	8674.00	39100	20240709	-33.12	23950	20240228	9.19	39100	-33.12	20240709	23950	9.19	20240228	39100	-33.12	20240709	23950	9.19	20240228	5.35	N	064550	500	129 억		1972508	N	N	5353	N	00	N
103	20241015	100606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26200	0	3	0.00	1093936250	41559	38.60	26200	26700	26000	34050	18350	26200	26322.49	7.64	0	-12297	26600	26400	26000	25800	25400	26500	25900	129	7850	500	18860	50	1	25810291	6762	-63.90	3.02	12	0.16	-410.00	8674.00	39100	20240709	-32.99	23950	20240228	9.39	39100	-32.99	20240709	23950	9.39	20240228	39100	-32.99	20240709	23950	9.39	20240228	5.35	N	064550	500	129 억		1972508	N	N	5353	N	00	N
104	20241015	090604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26150	-50	5	-0.19	237548850	9099	8.45	26200	26250	26000	34050	18350	26200	26107.14	7.64	0	-5583	26600	26400	26000	25800	25400	26500	25900	129	7850	500	18860	50	1	25810291	6749	-63.78	3.01	12	0.04	-410.00	8674.00	39100	20240709	-33.12	23950	20240228	9.19	39100	-33.12	20240709	23950	9.19	20240228	39100	-33.12	20240709	23950	9.19	20240228	5.35	N	064550	500	129 억		1972508	N	N	5353	N	00	N
105	20241014	160551	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26200	450	2	1.75	2759128950	106643	59.08	25950	26200	25600	33450	18050	25750	25871.94	7.59	0	5822	27050	26400	25900	25250	24750	26150	25000	129	7700	500	18540	50	1	25810291	6762	-63.90	3.02	12	0.41	-410.00	8674.00	39100	20240709	-32.99	23950	20240228	9.39	39100	-32.99	20240709	23950	9.39	20240228	39100	-32.99	20240709	23950	9.39	20240228	5.33	N	064550	500	129 억		1958451	N	N	5353	N	00	N
106	20241014	150559	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26100	350	2	1.36	2390057700	92525	51.26	25950	26100	25600	33450	18050	25750	25831.48	7.59	0	6742	27050	26400	25900	25250	24750	26150	25000	129	7700	500	18540	50	1	25810291	6736	-63.66	3.01	12	0.36	-410.00	8674.00	39100	20240709	-33.25	23950	20240228	8.98	39100	-33.25	20240709	23950	8.98	20240228	39100	-33.25	20240709	23950	8.98	20240228	5.33	N	064550	500	129 억		1958451	N	N	5512	N	00	N
107	20241014	140558	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25850	100	2	0.39	1859061900	72074	39.93	25950	26050	25600	33450	18050	25750	25793.79	7.59	0	-1639	27050	26400	25900	25250	24750	26150	25000	129	7700	500	18540	50	1	25810291	6672	-63.05	2.98	12	0.28	-410.00	8674.00	39100	20240709	-33.89	23950	20240228	7.93	39100	-33.89	20240709	23950	7.93	20240228	39100	-33.89	20240709	23950	7.93	20240228	5.33	N	064550	500	129 억		1958451	N	N	5512	N	00	N
108	20241014	130558	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	0	3	0.00	1556500000	60335	33.43	25950	26050	25600	33450	18050	25750	25797.63	7.59	0	-6013	27050	26400	25900	25250	24750	26150	25000	129	7700	500	18540	50	1	25810291	6646	-62.80	2.97	12	0.23	-410.00	8674.00	39100	20240709	-34.14	23950	20240228	7.52	39100	-34.14	20240709	23950	7.52	20240228	39100	-34.14	20240709	23950	7.52	20240228	5.33	N	064550	500	129 억		1958451	N	N	5512	N	00	N
109	20241014	120552	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25700	-50	5	-0.19	1434251100	55576	30.79	25950	26050	25600	33450	18050	25750	25807.02	7.59	0	-5533	27050	26400	25900	25250	24750	26150	25000	129	7700	500	18540	50	1	25810291	6633	-62.68	2.96	12	0.22	-410.00	8674.00	39100	20240709	-34.27	23950	20240228	7.31	39100	-34.27	20240709	23950	7.31	20240228	39100	-34.27	20240709	23950	7.31	20240228	5.33	N	064550	500	129 억		1958451	N	N	5512	N	00	N
110	20241014	110553	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	0	3	0.00	1268034650	49106	27.21	25950	26050	25650	33450	18050	25750	25822.40	7.59	0	-4501	27050	26400	25900	25250	24750	26150	25000	129	7700	500	18540	50	1	25810291	6646	-62.80	2.97	12	0.19	-410.00	8674.00	39100	20240709	-34.14	23950	20240228	7.52	39100	-34.14	20240709	23950	7.52	20240228	39100	-34.14	20240709	23950	7.52	20240228	5.33	N	064550	500	129 억		1958451	N	N	5512	N	00	N
111	20241014	100552	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25850	100	2	0.39	875204250	33856	18.76	25950	26050	25650	33450	18050	25750	25850.79	7.59	0	-1072	27050	26400	25900	25250	24750	26150	25000	129	7700	500	18540	50	1	25810291	6672	-63.05	2.98	12	0.13	-410.00	8674.00	39100	20240709	-33.89	23950	20240228	7.93	39100	-33.89	20240709	23950	7.93	20240228	39100	-33.89	20240709	23950	7.93	20240228	5.33	N	064550	500	129 억		1958451	N	N	5512	N	00	N
112	20241014	090556	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26050	300	2	1.17	231079000	8889	4.92	25950	26050	25950	33450	18050	25750	25996.06	7.59	0	3271	27050	26400	25900	25250	24750	26150	25000	129	7700	500	18540	50	1	25810291	6724	-63.54	3.00	12	0.03	-410.00	8674.00	39100	20240709	-33.38	23950	20240228	8.77	39100	-33.38	20240709	23950	8.77	20240228	39100	-33.38	20240709	23950	8.77	20240228	5.33	N	064550	500	129 억		1958451	N	N	5512	N	00	N
113	20241011	160544	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	-600	5	-2.28	4582711850	176594	85.24	26350	26550	25400	34250	18450	26350	25951.90	7.64	0	-187	27816	27082	26616	25882	25416	26850	25650	129	7900	500	18970	50	1	25810291	6646	-62.80	2.97	12	0.68	-410.00	8674.00	39100	20240709	-34.14	23950	20240228	7.52	39100	-34.14	20240709	23950	7.52	20240228	39100	-34.14	20240709	23950	7.52	20240228	5.32	N	064550	500	129 억		1972068	N	N	5512	N	00	N
114	20241011	150553	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	-600	5	-2.28	4254811250	163860	79.10	26350	26550	25400	34250	18450	26350	25966.04	7.64	0	-2687	27816	27082	26616	25882	25416	26850	25650	129	7900	500	18970	50	1	25810291	6646	-62.80	2.97	12	0.63	-410.00	8674.00	39100	20240709	-34.14	23950	20240228	7.52	39100	-34.14	20240709	23950	7.52	20240228	39100	-34.14	20240709	23950	7.52	20240228	5.32	N	064550	500	129 억		1972068	N	N	4742	N	00	N
115	20241011	140553	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25800	-550	5	-2.09	2963032850	113361	54.72	26350	26550	25800	34250	18450	26350	26137.95	7.64	0	-3250	27816	27082	26616	25882	25416	26850	25650	129	7900	500	18970	50	1	25810291	6659	-62.93	2.97	12	0.44	-410.00	8674.00	39100	20240709	-34.02	23950	20240228	7.72	39100	-34.02	20240709	23950	7.72	20240228	39100	-34.02	20240709	23950	7.72	20240228	5.32	N	064550	500	129 억		1972068	N	N	4742	N	00	N
116	20241011	130554	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26050	-300	5	-1.14	2067030450	78806	38.04	26350	26550	26000	34250	18450	26350	26229.29	7.64	0	-2421	27816	27082	26616	25882	25416	26850	25650	129	7900	500	18970	50	1	25810291	6724	-63.54	3.00	12	0.31	-410.00	8674.00	39100	20240709	-33.38	23950	20240228	8.77	39100	-33.38	20240709	23950	8.77	20240228	39100	-33.38	20240709	23950	8.77	20240228	5.32	N	064550	500	129 억		1972068	N	N	4742	N	00	N
117	20241011	120550	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26200	-150	5	-0.57	1552461900	59083	28.52	26350	26550	26150	34250	18450	26350	26275.90	7.64	0	287	27816	27082	26616	25882	25416	26850	25650	129	7900	500	18970	50	1	25810291	6762	-63.90	3.02	12	0.23	-410.00	8674.00	39100	20240709	-32.99	23950	20240228	9.39	39100	-32.99	20240709	23950	9.39	20240228	39100	-32.99	20240709	23950	9.39	20240228	5.32	N	064550	500	129 억		1972068	N	N	4742	N	00	N
118	20241011	110550	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26250	-100	5	-0.38	1253691400	47694	23.02	26350	26550	26150	34250	18450	26350	26286.09	7.64	0	2031	27816	27082	26616	25882	25416	26850	25650	129	7900	500	18970	50	1	25810291	6775	-64.02	3.03	12	0.18	-410.00	8674.00	39100	20240709	-32.86	23950	20240228	9.60	39100	-32.86	20240709	23950	9.60	20240228	39100	-32.86	20240709	23950	9.60	20240228	5.32	N	064550	500	129 억		1972068	N	N	4742	N	00	N
119	20241011	100557	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26300	-50	5	-0.19	735671700	27962	13.50	26350	26550	26200	34250	18450	26350	26309.64	7.64	0	1045	27816	27082	26616	25882	25416	26850	25650	129	7900	500	18970	50	1	25810291	6788	-64.15	3.03	12	0.11	-410.00	8674.00	39100	20240709	-32.74	23950	20240228	9.81	39100	-32.74	20240709	23950	9.81	20240228	39100	-32.74	20240709	23950	9.81	20240228	5.32	N	064550	500	129 억		1972068	N	N	4742	N	00	N
120	20241011	090553	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26400	50	2	0.19	204759250	7753	3.74	26350	26550	26350	34250	18450	26350	26410.64	7.64	0	3904	27816	27082	26616	25882	25416	26850	25650	129	7900	500	18970	50	1	25810291	6814	-64.39	3.04	12	0.03	-410.00	8674.00	39100	20240709	-32.48	23950	20240228	10.23	39100	-32.48	20240709	23950	10.23	20240228	39100	-32.48	20240709	23950	10.23	20240228	5.32	N	064550	500	129 억		1972068	N	N	4742	N	00	N
121	20241010	160605	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26350	-50	5	-0.19	5449925100	205067	179.57	26500	27350	26150	34300	18500	26400	26576.87	7.71	0	-24689	27500	26950	26650	26100	25800	26825	25975	129	7900	500	19000	50	1	25810291	6801	-64.27	3.04	12	0.79	-410.00	8674.00	39100	20240709	-32.61	23950	20240228	10.02	39100	-32.61	20240709	23950	10.02	20240228	39100	-32.61	20240709	23950	10.02	20240228	5.33	N	064550	500	129 억		1990598	N	N	4742	N	00	N
122	20241010	150614	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26550	150	2	0.57	5123389050	192696	168.73	26500	27350	26150	34300	18500	26400	26587.94	7.71	0	-29018	27500	26950	26650	26100	25800	26825	25975	129	7900	500	19000	50	1	25810291	6853	-64.76	3.06	12	0.75	-410.00	8674.00	39100	20240709	-32.10	23950	20240228	10.86	39100	-32.10	20240709	23950	10.86	20240228	39100	-32.10	20240709	23950	10.86	20240228	5.33	N	064550	500	129 억		1990598	N	N	2534	N	00	N
123	20241010	140610	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26600	200	2	0.76	4635238700	174286	152.61	26500	27350	26150	34300	18500	26400	26595.59	7.71	0	-34929	27500	26950	26650	26100	25800	26825	25975	129	7900	500	19000	50	1	25810291	6866	-64.88	3.07	12	0.68	-410.00	8674.00	39100	20240709	-31.97	23950	20240228	11.06	39100	-31.97	20240709	23950	11.06	20240228	39100	-31.97	20240709	23950	11.06	20240228	5.33	N	064550	500	129 억		1990598	N	N	2534	N	00	N
124	20241010	130608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26350	-50	5	-0.19	4226773050	158880	139.12	26500	27350	26150	34300	18500	26400	26603.56	7.71	0	-41307	27500	26950	26650	26100	25800	26825	25975	129	7900	500	19000	50	1	25810291	6801	-64.27	3.04	12	0.62	-410.00	8674.00	39100	20240709	-32.61	23950	20240228	10.02	39100	-32.61	20240709	23950	10.02	20240228	39100	-32.61	20240709	23950	10.02	20240228	5.33	N	064550	500	129 억		1990598	N	N	2534	N	00	N
125	20241010	120609	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26550	150	2	0.57	3746812450	140698	123.20	26500	27350	26150	34300	18500	26400	26630.18	7.71	0	-38304	27500	26950	26650	26100	25800	26825	25975	129	7900	500	19000	50	1	25810291	6853	-64.76	3.06	12	0.55	-410.00	8674.00	39100	20240709	-32.10	23950	20240228	10.86	39100	-32.10	20240709	23950	10.86	20240228	39100	-32.10	20240709	23950	10.86	20240228	5.33	N	064550	500	129 억		1990598	N	N	2534	N	00	N
126	20241010	110607	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26400	0	3	0.00	2140903000	80350	70.36	26500	27350	26150	34300	18500	26400	26644.72	7.71	0	-17709	27500	26950	26650	26100	25800	26825	25975	129	7900	500	19000	50	1	25810291	6814	-64.39	3.04	12	0.31	-410.00	8674.00	39100	20240709	-32.48	23950	20240228	10.23	39100	-32.48	20240709	23950	10.23	20240228	39100	-32.48	20240709	23950	10.23	20240228	5.33	N	064550	500	129 억		1990598	N	N	2534	N	00	N
127	20241010	100607	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26450	50	2	0.19	1525980200	56977	49.89	26500	27350	26400	34300	18500	26400	26782.39	7.71	0	-7239	27500	26950	26650	26100	25800	26825	25975	129	7900	500	19000	50	1	25810291	6827	-64.51	3.05	12	0.22	-410.00	8674.00	39100	20240709	-32.35	23950	20240228	10.44	39100	-32.35	20240709	23950	10.44	20240228	39100	-32.35	20240709	23950	10.44	20240228	5.33	N	064550	500	129 억		1990598	N	N	2534	N	00	N
128	20241010	090609	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27100	700	2	2.65	447462850	16596	14.53	26500	27350	26500	34300	18500	26400	26962.09	7.71	0	2861	27500	26950	26650	26100	25800	26825	25975	129	7900	500	19000	50	1	25810291	6995	-66.10	3.12	12	0.06	-410.00	8674.00	39100	20240709	-30.69	23950	20240228	13.15	39100	-30.69	20240709	23950	13.15	20240228	39100	-30.69	20240709	23950	13.15	20240228	5.33	N	064550	500	129 억		1990598	N	N	2534	N	00	N
129	20241008	160604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26400	-150	5	-0.56	2991519050	112166	110.07	26400	27200	26350	34500	18600	26550	26671.50	7.69	0	8727	27150	26850	26600	26300	26050	26725	26175	129	7950	500	19110	50	1	25810291	6814	-64.39	3.04	12	0.43	-410.00	8674.00	39100	20240709	-32.48	23950	20240228	10.23	39100	-32.48	20240709	23950	10.23	20240228	39100	-32.48	20240709	23950	10.23	20240228	5.35	N	064550	500	129 억		1985478	N	N	2534	N	00	N
130	20241008	150608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26500	-50	5	-0.19	2690248250	100761	98.87	26400	27200	26400	34500	18600	26550	26699.30	7.69	0	7683	27150	26850	26600	26300	26050	26725	26175	129	7950	500	19110	50	1	25810291	6840	-64.63	3.06	12	0.39	-410.00	8674.00	39100	20240709	-32.23	23950	20240228	10.65	39100	-32.23	20240709	23950	10.65	20240228	39100	-32.23	20240709	23950	10.65	20240228	5.35	N	064550	500	129 억		1985478	N	N	420	N	00	N
131	20241008	140606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26650	100	2	0.38	1837301900	68546	67.26	26400	27200	26400	34500	18600	26550	26803.93	7.69	0	3522	27150	26850	26600	26300	26050	26725	26175	129	7950	500	19110	50	1	25810291	6878	-65.00	3.07	12	0.27	-410.00	8674.00	39100	20240709	-31.84	23950	20240228	11.27	39100	-31.84	20240709	23950	11.27	20240228	39100	-31.84	20240709	23950	11.27	20240228	5.35	N	064550	500	129 억		1985478	N	N	420	N	00	N
132	20241008	130605	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26650	100	2	0.38	1749962650	65269	64.05	26400	27200	26400	34500	18600	26550	26811.54	7.69	0	3905	27150	26850	26600	26300	26050	26725	26175	129	7950	500	19110	50	1	25810291	6878	-65.00	3.07	12	0.25	-410.00	8674.00	39100	20240709	-31.84	23950	20240228	11.27	39100	-31.84	20240709	23950	11.27	20240228	39100	-31.84	20240709	23950	11.27	20240228	5.35	N	064550	500	129 억		1985478	N	N	420	N	00	N
133	20241008	120606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26650	100	2	0.38	1664842100	62075	60.91	26400	27200	26400	34500	18600	26550	26819.85	7.69	0	3974	27150	26850	26600	26300	26050	26725	26175	129	7950	500	19110	50	1	25810291	6878	-65.00	3.07	12	0.24	-410.00	8674.00	39100	20240709	-31.84	23950	20240228	11.27	39100	-31.84	20240709	23950	11.27	20240228	39100	-31.84	20240709	23950	11.27	20240228	5.35	N	064550	500	129 억		1985478	N	N	420	N	00	N
134	20241008	110605	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26750	200	2	0.75	1345005900	50069	49.13	26400	27200	26400	34500	18600	26550	26863.05	7.69	0	1649	27150	26850	26600	26300	26050	26725	26175	129	7950	500	19110	50	1	25810291	6904	-65.24	3.08	12	0.19	-410.00	8674.00	39100	20240709	-31.59	23950	20240228	11.69	39100	-31.59	20240709	23950	11.69	20240228	39100	-31.59	20240709	23950	11.69	20240228	5.35	N	064550	500	129 억		1985478	N	N	420	N	00	N
135	20241008	100607	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27050	500	2	1.88	1065134100	39648	38.91	26400	27200	26400	34500	18600	26550	26864.76	7.69	0	-8	27150	26850	26600	26300	26050	26725	26175	129	7950	500	19110	50	1	25810291	6982	-65.98	3.12	12	0.15	-410.00	8674.00	39100	20240709	-30.82	23950	20240228	12.94	39100	-30.82	20240709	23950	12.94	20240228	39100	-30.82	20240709	23950	12.94	20240228	5.35	N	064550	500	129 억		1985478	N	N	420	N	00	N
136	20241008	090605	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26550	0	3	0.00	106033850	4010	3.93	26400	26600	26400	34500	18600	26550	26442.36	7.69	0	661	27150	26850	26600	26300	26050	26725	26175	129	7950	500	19110	50	1	25810291	6853	-64.76	3.06	12	0.02	-410.00	8674.00	39100	20240709	-32.10	23950	20240228	10.86	39100	-32.10	20240709	23950	10.86	20240228	39100	-32.10	20240709	23950	10.86	20240228	5.35	N	064550	500	129 억		1985478	N	N	420	N	00	N
137	20241007	160606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26550	-200	5	-0.75	2658974550	100210	94.94	26750	26900	26350	34750	18750	26750	26533.99	7.72	0	-11863	27783	27266	26983	26466	26183	27125	26325	129	8000	500	19260	50	1	25810291	6853	-64.76	3.06	12	0.39	-410.00	8674.00	39100	20240709	-32.10	23950	20240228	10.86	39100	-32.10	20240709	23950	10.86	20240228	39100	-32.10	20240709	23950	10.86	20240228	5.34	N	064550	500	129 억		1992417	N	N	420	N	00	N
138	20241007	150548	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26550	-200	5	-0.75	2325821350	87653	83.04	26750	26900	26350	34750	18750	26750	26534.42	7.72	0	-11344	27783	27266	26983	26466	26183	27125	26325	129	8000	500	19260	50	1	25810291	6853	-64.76	3.06	12	0.34	-410.00	8674.00	39100	20240709	-32.10	23950	20240228	10.86	39100	-32.10	20240709	23950	10.86	20240228	39100	-32.10	20240709	23950	10.86	20240228	5.34	N	064550	500	129 억		1992417	N	N	298	N	00	N
139	20241007	140610	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26550	-200	5	-0.75	1776733150	66956	63.43	26750	26900	26350	34750	18750	26750	26535.83	7.72	0	-10225	27783	27266	26983	26466	26183	27125	26325	129	8000	500	19260	50	1	25810291	6853	-64.76	3.06	12	0.26	-410.00	8674.00	39100	20240709	-32.10	23950	20240228	10.86	39100	-32.10	20240709	23950	10.86	20240228	39100	-32.10	20240709	23950	10.86	20240228	5.34	N	064550	500	129 억		1992417	N	N	298	N	00	N
140	20241007	130551	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26550	-200	5	-0.75	1478989950	55742	52.81	26750	26900	26350	34750	18750	26750	26532.78	7.72	0	-10216	27783	27266	26983	26466	26183	27125	26325	129	8000	500	19260	50	1	25810291	6853	-64.76	3.06	12	0.22	-410.00	8674.00	39100	20240709	-32.10	23950	20240228	10.86	39100	-32.10	20240709	23950	10.86	20240228	39100	-32.10	20240709	23950	10.86	20240228	5.34	N	064550	500	129 억		1992417	N	N	298	N	00	N
141	20241007	120622	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26650	-100	5	-0.37	1378496850	51965	49.23	26750	26900	26350	34750	18750	26750	26527.41	7.72	0	-8929	27783	27266	26983	26466	26183	27125	26325	129	8000	500	19260	50	1	25810291	6878	-65.00	3.07	12	0.20	-410.00	8674.00	39100	20240709	-31.84	23950	20240228	11.27	39100	-31.84	20240709	23950	11.27	20240228	39100	-31.84	20240709	23950	11.27	20240228	5.34	N	064550	500	129 억		1992417	N	N	298	N	00	N
142	20241007	110542	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26500	-250	5	-0.93	965833450	36375	34.46	26750	26900	26350	34750	18750	26750	26552.12	7.72	0	-8517	27783	27266	26983	26466	26183	27125	26325	129	8000	500	19260	50	1	25810291	6840	-64.63	3.06	12	0.14	-410.00	8674.00	39100	20240709	-32.23	23950	20240228	10.65	39100	-32.23	20240709	23950	10.65	20240228	39100	-32.23	20240709	23950	10.65	20240228	5.34	N	064550	500	129 억		1992417	N	N	298	N	00	N
143	20241007	100541	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26600	-150	5	-0.56	757747850	28546	27.04	26750	26900	26350	34750	18750	26750	26544.80	7.72	0	-5433	27783	27266	26983	26466	26183	27125	26325	129	8000	500	19260	50	1	25810291	6866	-64.88	3.07	12	0.11	-410.00	8674.00	39100	20240709	-31.97	23950	20240228	11.06	39100	-31.97	20240709	23950	11.06	20240228	39100	-31.97	20240709	23950	11.06	20240228	5.34	N	064550	500	129 억		1992417	N	N	298	N	00	N
144	20241007	090613	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26550	-200	5	-0.75	237397050	8902	8.43	26750	26900	26450	34750	18750	26750	26667.83	7.72	0	-5928	27783	27266	26983	26466	26183	27125	26325	129	8000	500	19260	50	1	25810291	6853	-64.76	3.06	12	0.03	-410.00	8674.00	39100	20240709	-32.10	23950	20240228	10.86	39100	-32.10	20240709	23950	10.86	20240228	39100	-32.10	20240709	23950	10.86	20240228	5.34	N	064550	500	129 억		1992417	N	N	298	N	00	N
145	20241004	160525	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26750	-300	5	-1.11	2811811200	103521	135.27	26850	27500	26700	35150	18950	27050	27163.73	7.71	0	17853	27983	27516	27083	26616	26183	27750	26850	129	8100	500	19470	50	1	25810291	6904	-65.24	3.08	12	0.40	-410.00	8674.00	39100	20240709	-31.59	23950	20240228	11.69	39100	-31.59	20240709	23950	11.69	20240228	39100	-31.59	20240709	23950	11.69	20240228	5.33	N	064550	500	129 억		1990864	N	N	298	N	00	N
146	20241004	150530	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26850	-200	5	-0.74	2554217500	93912	122.71	26850	27500	26700	35150	18950	27050	27197.99	7.71	0	16903	27983	27516	27083	26616	26183	27750	26850	129	8100	500	19470	50	1	25810291	6930	-65.49	3.10	12	0.36	-410.00	8674.00	39100	20240709	-31.33	23950	20240228	12.11	39100	-31.33	20240709	23950	12.11	20240228	39100	-31.33	20240709	23950	12.11	20240228	5.33	N	064550	500	129 억		1990864	N	N	85	N	00	N
147	20241004	140531	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27000	-50	5	-0.18	2242264750	82311	107.55	26850	27500	26700	35150	18950	27050	27241.37	7.71	0	16861	27983	27516	27083	26616	26183	27750	26850	129	8100	500	19470	50	1	25810291	6969	-65.85	3.11	12	0.32	-410.00	8674.00	39100	20240709	-30.95	23950	20240228	12.73	39100	-30.95	20240709	23950	12.73	20240228	39100	-30.95	20240709	23950	12.73	20240228	5.33	N	064550	500	129 억		1990864	N	N	85	N	00	N
148	20241004	130529	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27300	250	2	0.92	1914707400	70235	91.77	26850	27500	26700	35150	18950	27050	27261.44	7.71	0	17297	27983	27516	27083	26616	26183	27750	26850	129	8100	500	19470	50	1	25810291	7046	-66.59	3.15	12	0.27	-410.00	8674.00	39100	20240709	-30.18	23950	20240228	13.99	39100	-30.18	20240709	23950	13.99	20240228	39100	-30.18	20240709	23950	13.99	20240228	5.33	N	064550	500	129 억		1990864	N	N	85	N	00	N
149	20241004	120529	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27450	400	2	1.48	1598170250	58664	76.65	26850	27500	26700	35150	18950	27050	27242.78	7.71	0	13453	27983	27516	27083	26616	26183	27750	26850	129	8100	500	19470	50	1	25810291	7085	-66.95	3.16	12	0.23	-410.00	8674.00	39100	20240709	-29.80	23950	20240228	14.61	39100	-29.80	20240709	23950	14.61	20240228	39100	-29.80	20240709	23950	14.61	20240228	5.33	N	064550	500	129 억		1990864	N	N	85	N	00	N
150	20241004	110526	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27400	350	2	1.29	1330090250	48892	63.89	26850	27500	26700	35150	18950	27050	27204.66	7.71	0	10712	27983	27516	27083	26616	26183	27750	26850	129	8100	500	19470	50	1	25810291	7072	-66.83	3.16	12	0.19	-410.00	8674.00	39100	20240709	-29.92	23950	20240228	14.41	39100	-29.92	20240709	23950	14.41	20240228	39100	-29.92	20240709	23950	14.41	20240228	5.33	N	064550	500	129 억		1990864	N	N	85	N	00	N
151	20241004	100524	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27200	150	2	0.55	832300250	30712	40.13	26850	27300	26700	35150	18950	27050	27100.16	7.71	0	5409	27983	27516	27083	26616	26183	27750	26850	129	8100	500	19470	50	1	25810291	7020	-66.34	3.14	12	0.12	-410.00	8674.00	39100	20240709	-30.43	23950	20240228	13.57	39100	-30.43	20240709	23950	13.57	20240228	39100	-30.43	20240709	23950	13.57	20240228	5.33	N	064550	500	129 억		1990864	N	N	85	N	00	N
152	20241004	090524	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27100	50	2	0.18	167488100	6224	8.13	26850	27250	26700	35150	18950	27050	26910.04	7.71	0	-280	27983	27516	27083	26616	26183	27750	26850	129	8100	500	19470	50	1	25810291	6995	-66.10	3.12	12	0.02	-410.00	8674.00	39100	20240709	-30.69	23950	20240228	13.15	39100	-30.69	20240709	23950	13.15	20240228	39100	-30.69	20240709	23950	13.15	20240228	5.33	N	064550	500	129 억		1990864	N	N	85	N	00	N
153	20241002	160522	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27050	-300	5	-1.10	2052656150	75480	33.26	26750	27550	26650	35550	19150	27350	27195.57	7.71	0	8200	30216	28782	28066	26632	25916	28425	26275	129	8200	500	19690	50	1	25810291	6982	-65.98	3.12	12	0.29	-410.00	8674.00	39100	20240709	-30.82	23950	20240228	12.94	39100	-30.82	20240709	23950	12.94	20240228	39100	-30.82	20240709	23950	12.94	20240228	5.33	N	064550	500	129 억		1989872	N	N	85	N	00	N
154	20241002	150532	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26900	-450	5	-1.65	1796745050	66001	29.08	26750	27550	26650	35550	19150	27350	27223.00	7.71	0	7414	30216	28782	28066	26632	25916	28425	26275	129	8200	500	19690	50	1	25810291	6943	-65.61	3.10	12	0.26	-410.00	8674.00	39100	20240709	-31.20	23950	20240228	12.32	39100	-31.20	20240709	23950	12.32	20240228	39100	-31.20	20240709	23950	12.32	20240228	5.33	N	064550	500	129 억		1989872	N	N	82	N	00	N
155	20241002	140530	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27250	-100	5	-0.37	1469958150	53970	23.78	26750	27550	26650	35550	19150	27350	27236.58	7.71	0	9861	30216	28782	28066	26632	25916	28425	26275	129	8200	500	19690	50	1	25810291	7033	-66.46	3.14	12	0.21	-410.00	8674.00	39100	20240709	-30.31	23950	20240228	13.78	39100	-30.31	20240709	23950	13.78	20240228	39100	-30.31	20240709	23950	13.78	20240228	5.33	N	064550	500	129 억		1989872	N	N	82	N	00	N
156	20241002	130525	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27450	100	2	0.37	1069573550	39314	17.32	26750	27550	26650	35550	19150	27350	27205.92	7.71	0	12250	30216	28782	28066	26632	25916	28425	26275	129	8200	500	19690	50	1	25810291	7085	-66.95	3.16	12	0.15	-410.00	8674.00	39100	20240709	-29.80	23950	20240228	14.61	39100	-29.80	20240709	23950	14.61	20240228	39100	-29.80	20240709	23950	14.61	20240228	5.33	N	064550	500	129 억		1989872	N	N	82	N	00	N
157	20241002	120523	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27400	50	2	0.18	831469450	30638	13.50	26750	27500	26650	35550	19150	27350	27138.50	7.71	0	8133	30216	28782	28066	26632	25916	28425	26275	129	8200	500	19690	50	1	25810291	7072	-66.83	3.16	12	0.12	-410.00	8674.00	39100	20240709	-29.92	23950	20240228	14.41	39100	-29.92	20240709	23950	14.41	20240228	39100	-29.92	20240709	23950	14.41	20240228	5.33	N	064550	500	129 억		1989872	N	N	82	N	00	N
158	20241002	110517	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27450	100	2	0.37	725059400	26757	11.79	26750	27500	26650	35550	19150	27350	27097.93	7.71	0	7747	30216	28782	28066	26632	25916	28425	26275	129	8200	500	19690	50	1	25810291	7085	-66.95	3.16	12	0.10	-410.00	8674.00	39100	20240709	-29.80	23950	20240228	14.61	39100	-29.80	20240709	23950	14.61	20240228	39100	-29.80	20240709	23950	14.61	20240228	5.33	N	064550	500	129 억		1989872	N	N	82	N	00	N
159	20241002	100516	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27300	-50	5	-0.18	474906100	17603	7.76	26750	27300	26650	35550	19150	27350	26978.70	7.71	0	7134	30216	28782	28066	26632	25916	28425	26275	129	8200	500	19690	50	1	25810291	7046	-66.59	3.15	12	0.07	-410.00	8674.00	39100	20240709	-30.18	23950	20240228	13.99	39100	-30.18	20240709	23950	13.99	20240228	39100	-30.18	20240709	23950	13.99	20240228	5.33	N	064550	500	129 억		1989872	N	N	82	N	00	N
160	20241002	090514	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27250	-100	5	-0.37	185424400	6907	3.04	26750	27300	26650	35550	19150	27350	26845.87	7.71	0	2492	30216	28782	28066	26632	25916	28425	26275	129	8200	500	19690	50	1	25810291	7033	-66.46	3.14	12	0.03	-410.00	8674.00	39100	20240709	-30.31	23950	20240228	13.78	39100	-30.31	20240709	23950	13.78	20240228	39100	-30.31	20240709	23950	13.78	20240228	5.33	N	064550	500	129 억		1989872	N	N	82	N	00	N